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

Pioneer Floating Rate Trust (NY: PHD )

9.690 +0.050 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 30, 2014 5.853 5.876 5.838 5.838 209,640 -0.03(-0.56%)
May 29, 2014 5.848 5.891 5.838 5.872 159,734 +0.00(+0.08%)
May 28, 2014 5.824 5.895 5.824 5.867 220,072 +0.03(+0.49%)
May 27, 2014 5.834 5.857 5.829 5.838 102,848 -0.00(-0.08%)
May 23, 2014 5.829 5.843 5.843 5.843 111,686 +0.01(+0.10%)
May 22, 2014 5.838 5.848 5.824 5.837 110,000 +0.01(+0.14%)
May 21, 2014 5.801 5.834 5.801 5.829 351,883 +0.00(+0.08%)
May 20, 2014 5.791 5.824 5.791 5.824 265,557 +0.01(+0.24%)
May 19, 2014 5.796 5.810 5.791 5.810 184,567 +0.00(+0.08%)
May 16, 2014 5.805 5.829 5.791 5.805 274,801 +0.03(+0.57%)
May 15, 2014 5.758 5.772 5.753 5.772 196,555 +0.03(+0.45%)
May 14, 2014 5.751 5.751 5.728 5.746 445,801 -0.03(-0.49%)
May 13, 2014 5.779 5.793 5.746 5.775 219,814 -0.02(-0.32%)
May 12, 2014 5.770 5.793 5.760 5.793 246,015 +0.00(+0.08%)
May 09, 2014 5.779 5.789 5.775 5.789 186,820 -0.02(-0.32%)
May 08, 2014 5.775 5.807 5.775 5.807 170,247 +0.02(+0.41%)
May 07, 2014 5.779 5.784 5.756 5.784 182,354 +0.01(+0.24%)
May 06, 2014 5.760 5.779 5.746 5.770 195,400 +0.00(+0.00%)
May 05, 2014 5.760 5.784 5.751 5.770 184,512 +0.00(+0.08%)
May 02, 2014 5.760 5.789 5.756 5.765 185,295 -0.01(-0.16%)
May 01, 2014 5.798 5.812 5.765 5.775 186,445 -0.03(-0.49%)
Apr 30, 2014 5.812 5.831 5.793 5.803 143,442 -0.03(-0.48%)
Apr 29, 2014 5.826 5.831 5.803 5.831 119,603 -0.01(-0.16%)
Apr 28, 2014 5.826 5.878 5.826 5.840 135,548 +0.00(+0.00%)
Apr 25, 2014 5.892 5.892 5.840 5.840 175,668 -0.05(-0.80%)
Apr 24, 2014 5.878 5.887 5.864 5.887 106,658 +0.01(+0.16%)
Apr 23, 2014 5.840 5.878 5.840 5.878 160,705 +0.02(+0.32%)
Apr 22, 2014 5.789 5.859 5.784 5.859 145,836 +0.05(+0.89%)
Apr 21, 2014 5.765 5.817 5.751 5.807 228,305 +0.06(+1.06%)
Apr 17, 2014 5.728 5.746 5.746 5.746 295,382 +0.01(+0.16%)
Apr 16, 2014 5.751 5.770 5.737 5.737 170,677 -0.02(-0.33%)
Apr 15, 2014 5.751 5.770 5.742 5.756 83,402 +0.00(+0.00%)
Apr 14, 2014 5.760 5.774 5.746 5.756 127,007 +0.01(+0.12%)
Apr 11, 2014 5.763 5.791 5.749 5.749 185,609 -0.03(-0.49%)
Apr 10, 2014 5.749 5.795 5.744 5.777 191,877 +0.03(+0.57%)
Apr 09, 2014 5.767 5.791 5.730 5.744 290,494 -0.02(-0.41%)
Apr 08, 2014 5.786 5.791 5.763 5.767 170,413 -0.04(-0.64%)
Apr 07, 2014 5.814 5.828 5.791 5.805 129,188 -0.03(-0.48%)
Apr 04, 2014 5.824 5.838 5.805 5.833 364,289 -0.01(-0.16%)
Apr 03, 2014 5.800 5.842 5.800 5.842 225,324 +0.03(+0.48%)
Apr 02, 2014 5.908 5.908 5.805 5.814 474,525 -0.07(-1.19%)
Apr 01, 2014 5.908 5.926 5.875 5.884 203,706 -0.03(-0.47%)
Mar 31, 2014 5.964 5.964 5.912 5.912 204,063 -0.06(-1.02%)
Mar 28, 2014 5.898 5.973 5.889 5.973 321,042 +0.06(+0.95%)
Mar 27, 2014 5.884 5.931 5.880 5.917 189,220 +0.02(+0.32%)
Mar 26, 2014 5.922 5.926 5.898 5.898 120,976 -0.04(-0.71%)
Mar 25, 2014 5.926 5.945 5.922 5.940 97,919 +0.03(+0.55%)
Mar 24, 2014 5.926 5.926 5.884 5.908 192,215 -0.04(-0.63%)
Mar 21, 2014 5.936 5.959 5.912 5.945 154,661 +0.03(+0.55%)
Mar 20, 2014 5.936 5.940 5.894 5.912 190,695 -0.06(-1.02%)
Mar 19, 2014 5.922 5.978 5.922 5.973 119,054 +0.05(+0.79%)
Mar 18, 2014 5.917 5.945 5.917 5.926 171,031 +0.01(+0.16%)
Mar 17, 2014 5.917 5.964 5.892 5.917 225,867 +0.00(+0.08%)
Mar 14, 2014 5.950 5.970 5.910 5.912 130,257 -0.02(-0.28%)
Mar 13, 2014 5.943 6.003 5.929 5.929 195,942 -0.02(-0.39%)
Mar 12, 2014 5.975 6.003 5.929 5.952 290,645 -0.04(-0.70%)
Mar 11, 2014 6.036 6.036 5.994 5.994 228,572 -0.01(-0.23%)
Mar 10, 2014 5.998 6.054 5.998 6.008 160,359 -0.01(-0.23%)
Mar 07, 2014 6.026 6.045 5.989 6.022 138,090 +0.00(+0.00%)
Mar 06, 2014 6.050 6.078 6.022 6.022 204,578 -0.04(-0.61%)
Mar 05, 2014 6.008 6.073 6.003 6.059 177,924 +0.03(+0.54%)
Mar 04, 2014 5.998 6.026 5.975 6.026 130,079 +0.04(+0.62%)
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.