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

Pioneer Floating Rate Trust (NY: PHD )

9.770 -0.060 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 28, 2013 6.101 6.101 5.959 5.963 364,477 -0.09(-1.43%)
Mar 27, 2013 6.075 6.101 6.028 6.049 187,939 -0.01(-0.21%)
Mar 26, 2013 6.157 6.170 6.028 6.062 387,561 -0.02(-0.28%)
Mar 25, 2013 6.161 6.166 6.045 6.079 237,516 -0.10(-1.61%)
Mar 22, 2013 6.135 6.200 6.118 6.179 194,920 +0.04(+0.63%)
Mar 21, 2013 6.110 6.148 6.101 6.140 260,352 +0.03(+0.57%)
Mar 20, 2013 6.045 6.105 6.045 6.105 155,195 +0.04(+0.71%)
Mar 19, 2013 6.036 6.062 6.015 6.062 223,404 +0.00(+0.00%)
Mar 18, 2013 5.941 6.062 5.941 6.062 223,846 +0.11(+1.89%)
Mar 15, 2013 5.972 6.010 5.902 5.950 216,678 -0.00(-0.07%)
Mar 14, 2013 5.954 5.976 5.928 5.954 202,953 -0.01(-0.11%)
Mar 13, 2013 5.931 5.961 5.922 5.961 233,273 +0.00(+0.07%)
Mar 12, 2013 5.926 5.965 5.918 5.956 166,426 +0.01(+0.14%)
Mar 11, 2013 5.909 5.974 5.883 5.948 300,007 +0.03(+0.51%)
Mar 08, 2013 5.914 5.922 5.879 5.918 146,481 +0.03(+0.51%)
Mar 07, 2013 5.892 5.922 5.866 5.888 191,939 -0.02(-0.29%)
Mar 06, 2013 5.901 5.905 5.866 5.905 165,400 -0.01(-0.15%)
Mar 05, 2013 5.819 5.914 5.819 5.914 148,350 +0.00(+0.00%)
Mar 04, 2013 5.922 5.922 5.892 5.914 213,618 -0.05(-0.79%)
Mar 01, 2013 5.883 5.961 5.858 5.961 225,073 +0.05(+0.87%)
Feb 28, 2013 5.922 5.922 5.862 5.909 180,321 +0.01(+0.15%)
Feb 27, 2013 5.879 5.901 5.832 5.901 331,440 -0.02(-0.36%)
Feb 26, 2013 5.901 5.922 5.832 5.922 267,815 +0.04(+0.66%)
Feb 25, 2013 5.935 5.948 5.862 5.883 186,599 -0.06(-1.08%)
Feb 22, 2013 5.999 6.004 5.918 5.948 155,152 -0.03(-0.50%)
Feb 21, 2013 5.991 6.004 5.939 5.978 234,839 -0.02(-0.36%)
Feb 20, 2013 5.978 6.004 5.965 5.999 126,213 +0.01(+0.14%)
Feb 19, 2013 6.017 6.055 5.982 5.991 186,098 +0.00(+0.07%)
Feb 15, 2013 5.986 6.025 5.939 5.986 115,815 +0.02(+0.36%)
Feb 14, 2013 5.883 5.995 5.883 5.965 188,796 +0.06(+0.94%)
Feb 13, 2013 5.909 5.922 5.832 5.909 152,572 +0.06(+1.06%)
Feb 12, 2013 5.911 5.928 5.821 5.847 211,270 -0.06(-1.01%)
Feb 11, 2013 5.949 6.018 5.907 5.907 164,258 -0.07(-1.21%)
Feb 08, 2013 5.949 5.979 5.945 5.979 137,418 +0.04(+0.65%)
Feb 07, 2013 5.992 5.992 5.902 5.941 139,148 -0.03(-0.50%)
Feb 06, 2013 5.975 6.005 5.949 5.971 93,233 +0.01(+0.21%)
Feb 04, 2013 5.975 6.048 5.945 5.958 98,987 -0.02(-0.36%)
Feb 01, 2013 5.962 5.992 5.954 5.979 134,047 +0.05(+0.86%)
Jan 31, 2013 5.958 5.975 5.911 5.928 166,714 -0.03(-0.57%)
Jan 30, 2013 5.975 5.988 5.941 5.962 166,299 -0.02(-0.36%)
Jan 29, 2013 5.975 5.984 5.954 5.984 204,892 +0.01(+0.14%)
Jan 28, 2013 5.954 5.988 5.932 5.975 182,279 +0.00(+0.00%)
Jan 25, 2013 5.975 6.026 5.937 5.975 307,582 +0.00(+0.00%)
Jan 24, 2013 5.975 5.979 5.958 5.975 146,533 +0.00(+0.00%)
Jan 23, 2013 5.941 5.975 5.924 5.975 209,838 +0.06(+1.01%)
Jan 22, 2013 5.932 5.949 5.885 5.915 195,442 +0.01(+0.22%)
Jan 18, 2013 5.877 5.932 5.873 5.902 192,272 +0.01(+0.14%)
Jan 17, 2013 5.898 5.898 5.860 5.894 166,723 +0.02(+0.36%)
Jan 16, 2013 5.821 5.890 5.809 5.873 222,976 +0.06(+1.03%)
Jan 15, 2013 5.885 5.890 5.749 5.813 522,245 -0.01(-0.15%)
Jan 14, 2013 5.821 5.847 5.792 5.821 264,193 +0.02(+0.37%)
Jan 11, 2013 5.779 5.813 5.762 5.800 231,793 +0.01(+0.22%)
Jan 10, 2013 5.762 5.796 5.753 5.787 191,286 +0.01(+0.15%)
Jan 09, 2013 5.779 5.796 5.728 5.779 276,255 +0.00(+0.07%)
Jan 08, 2013 5.719 5.774 5.710 5.774 222,195 +0.05(+0.89%)
Jan 07, 2013 5.698 5.723 5.651 5.723 226,807 +0.03(+0.45%)
Jan 04, 2013 5.634 5.698 5.617 5.698 251,240 +0.03(+0.60%)
Jan 03, 2013 5.659 5.698 5.595 5.663 331,997 -0.03(-0.52%)
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.