Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Floating Rate Trust (NY: PHD )

9.820 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 5.908 5.908 5.857 5.857 205,984 -0.06(-1.02%)
Mar 28, 2014 5.843 5.917 5.834 5.917 324,064 +0.06(+0.95%)
Mar 27, 2014 5.829 5.876 5.825 5.862 191,001 +0.02(+0.32%)
Mar 26, 2014 5.867 5.871 5.843 5.843 122,115 -0.04(-0.71%)
Mar 25, 2014 5.871 5.890 5.867 5.885 98,841 +0.03(+0.55%)
Mar 24, 2014 5.871 5.871 5.829 5.853 194,024 -0.04(-0.63%)
Mar 21, 2014 5.880 5.904 5.857 5.890 156,117 +0.03(+0.55%)
Mar 20, 2014 5.880 5.885 5.839 5.857 192,490 -0.06(-1.02%)
Mar 19, 2014 5.867 5.922 5.867 5.917 120,175 +0.05(+0.79%)
Mar 18, 2014 5.862 5.890 5.862 5.871 172,640 +0.01(+0.16%)
Mar 17, 2014 5.862 5.908 5.837 5.862 227,993 +0.00(+0.08%)
Mar 14, 2014 5.894 5.915 5.855 5.857 131,483 -0.02(-0.28%)
Mar 13, 2014 5.887 5.947 5.873 5.873 197,786 -0.02(-0.39%)
Mar 12, 2014 5.920 5.947 5.873 5.896 293,381 -0.04(-0.70%)
Mar 11, 2014 5.979 5.979 5.938 5.938 230,723 -0.01(-0.23%)
Mar 10, 2014 5.943 5.998 5.943 5.952 161,868 -0.01(-0.23%)
Mar 07, 2014 5.970 5.989 5.933 5.966 139,390 +0.00(+0.00%)
Mar 06, 2014 5.993 6.021 5.966 5.966 206,504 -0.04(-0.61%)
Mar 05, 2014 5.952 6.016 5.947 6.002 179,599 +0.03(+0.54%)
Mar 04, 2014 5.943 5.970 5.920 5.970 131,304 +0.04(+0.62%)
Mar 03, 2014 5.920 5.947 5.920 5.933 173,784 -0.01(-0.15%)
Feb 28, 2014 5.896 5.943 5.892 5.943 235,916 +0.04(+0.70%)
Feb 27, 2014 5.860 5.906 5.860 5.901 251,895 +0.03(+0.47%)
Feb 26, 2014 5.869 5.887 5.860 5.873 179,925 -0.02(-0.31%)
Feb 25, 2014 5.860 5.910 5.846 5.892 178,802 +0.02(+0.39%)
Feb 24, 2014 5.860 5.896 5.850 5.869 226,036 +0.00(+0.00%)
Feb 21, 2014 5.832 5.873 5.809 5.869 169,722 +0.03(+0.55%)
Feb 20, 2014 5.873 5.883 5.814 5.837 257,498 -0.06(-0.94%)
Feb 19, 2014 5.915 5.920 5.887 5.892 305,930 -0.03(-0.54%)
Feb 18, 2014 5.929 5.952 5.924 5.924 162,851 -0.03(-0.43%)
Feb 14, 2014 5.954 5.949 5.949 5.949 136,461 +0.00(+0.00%)
Feb 13, 2014 5.927 5.968 5.913 5.949 173,175 +0.03(+0.46%)
Feb 12, 2014 5.913 5.922 5.867 5.922 203,592 -0.01(-0.15%)
Feb 11, 2014 5.876 5.936 5.876 5.931 203,517 +0.01(+0.15%)
Feb 10, 2014 5.940 5.947 5.899 5.922 159,085 -0.03(-0.54%)
Feb 07, 2014 5.927 5.959 5.927 5.954 217,452 +0.01(+0.23%)
Feb 06, 2014 5.858 5.940 5.858 5.940 180,424 +0.06(+1.01%)
Feb 05, 2014 5.835 5.885 5.835 5.881 131,607 +0.01(+0.23%)
Feb 04, 2014 5.844 5.890 5.817 5.867 137,160 -0.01(-0.16%)
Feb 03, 2014 5.862 5.885 5.844 5.876 253,624 -0.01(-0.16%)
Jan 31, 2014 5.812 5.885 5.812 5.885 132,629 +0.02(+0.31%)
Jan 30, 2014 5.867 5.890 5.853 5.867 181,214 -0.04(-0.62%)
Jan 29, 2014 5.908 5.936 5.881 5.904 227,945 -0.00(-0.08%)
Jan 28, 2014 5.890 5.917 5.876 5.908 207,934 -0.01(-0.23%)
Jan 27, 2014 5.936 5.936 5.858 5.922 313,750 -0.04(-0.61%)
Jan 24, 2014 5.982 6.009 5.931 5.959 135,607 -0.05(-0.84%)
Jan 23, 2014 5.968 6.014 5.968 6.009 132,149 +0.04(+0.69%)
Jan 22, 2014 5.949 5.968 5.922 5.968 141,688 +0.02(+0.31%)
Jan 21, 2014 5.945 5.954 5.913 5.949 192,354 +0.00(+0.08%)
Jan 17, 2014 5.913 5.945 5.945 5.945 143,666 +0.03(+0.46%)
Jan 16, 2014 5.899 5.940 5.876 5.917 143,638 +0.03(+0.54%)
Jan 15, 2014 5.840 5.895 5.803 5.885 402,232 +0.05(+0.78%)
Jan 14, 2014 5.899 5.913 5.826 5.840 260,135 -0.07(-1.24%)
Jan 13, 2014 5.940 5.959 5.904 5.913 245,275 -0.03(-0.46%)
Jan 10, 2014 5.945 5.991 5.940 5.940 164,129 +0.00(+0.00%)
Jan 09, 2014 5.959 5.977 5.931 5.940 250,406 -0.03(-0.54%)
Jan 08, 2014 5.936 5.991 5.931 5.972 240,687 +0.03(+0.46%)
Jan 07, 2014 5.895 5.945 5.872 5.945 175,155 +0.05(+0.78%)
Jan 06, 2014 5.876 5.913 5.853 5.899 296,846 +0.03(+0.47%)
Jan 03, 2014 5.817 5.872 5.789 5.872 349,835 +0.02(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.