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

Pioneer Floating Rate Trust (NY: PHD )

9.630 -0.020 (-0.21%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 2, 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 31, 2016 5.993 5.993 5.950 5.977 134,106 -0.01(-0.09%)
May 27, 2016 5.998 5.982 5.982 5.982 83,167 -0.01(-0.09%)
May 26, 2016 5.961 5.987 5.951 5.987 127,673 +0.05(+0.90%)
May 25, 2016 5.918 5.961 5.918 5.934 197,580 +0.02(+0.36%)
May 24, 2016 5.912 5.923 5.902 5.912 132,599 +0.01(+0.09%)
May 23, 2016 5.907 5.934 5.905 5.907 123,130 +0.01(+0.18%)
May 20, 2016 5.891 5.907 5.880 5.896 76,263 +0.01(+0.18%)
May 19, 2016 5.896 5.902 5.880 5.886 132,343 -0.02(-0.27%)
May 18, 2016 5.886 5.902 5.875 5.902 117,545 +0.02(+0.27%)
May 17, 2016 5.896 5.896 5.859 5.886 136,537 -0.01(-0.09%)
May 16, 2016 5.870 5.896 5.870 5.891 106,588 +0.03(+0.46%)
May 13, 2016 5.854 5.891 5.854 5.864 160,391 +0.03(+0.46%)
May 12, 2016 5.864 5.875 5.838 5.838 166,365 -0.01(-0.09%)
May 11, 2016 5.854 5.864 5.838 5.843 194,990 -0.02(-0.27%)
May 10, 2016 5.870 5.880 5.848 5.859 145,700 -0.01(-0.09%)
May 09, 2016 5.886 5.886 5.848 5.864 205,799 -0.01(-0.09%)
May 06, 2016 5.907 5.918 5.854 5.870 220,159 -0.04(-0.63%)
May 05, 2016 5.944 5.955 5.886 5.907 128,564 -0.02(-0.36%)
May 04, 2016 5.923 5.976 5.896 5.928 127,192 +0.00(+0.00%)
May 03, 2016 5.955 5.976 5.896 5.928 171,812 -0.04(-0.62%)
May 02, 2016 6.029 6.029 5.939 5.965 124,418 -0.06(-1.06%)
Apr 29, 2016 6.029 6.037 6.003 6.029 59,597 +0.02(+0.27%)
Apr 28, 2016 6.008 6.029 5.997 6.013 95,620 +0.02(+0.27%)
Apr 27, 2016 5.997 6.019 5.987 5.997 43,228 +0.01(+0.18%)
Apr 26, 2016 6.008 6.018 5.987 5.987 78,729 -0.02(-0.35%)
Apr 25, 2016 5.997 6.024 5.965 6.008 44,883 +0.01(+0.18%)
Apr 22, 2016 5.981 5.997 5.971 5.997 54,835 +0.03(+0.45%)
Apr 21, 2016 5.939 5.981 5.923 5.971 80,532 +0.05(+0.81%)
Apr 20, 2016 5.928 5.931 5.902 5.923 93,078 -0.01(-0.18%)
Apr 19, 2016 5.976 5.976 5.896 5.934 169,142 -0.03(-0.54%)
Apr 18, 2016 5.848 5.965 5.832 5.965 233,155 +0.12(+2.00%)
Apr 15, 2016 5.859 5.859 5.811 5.848 155,296 -0.02(-0.27%)
Apr 14, 2016 5.848 5.869 5.838 5.864 140,117 +0.03(+0.55%)
Apr 13, 2016 5.832 5.859 5.827 5.832 74,502 +0.01(+0.09%)
Apr 12, 2016 5.806 5.838 5.795 5.827 181,642 +0.02(+0.36%)
Apr 11, 2016 5.801 5.838 5.801 5.806 147,600 -0.02(-0.36%)
Apr 08, 2016 5.864 5.885 5.806 5.827 91,836 -0.03(-0.45%)
Apr 07, 2016 5.875 5.896 5.838 5.854 87,209 -0.02(-0.36%)
Apr 06, 2016 5.832 5.875 5.822 5.875 92,042 +0.06(+1.09%)
Apr 05, 2016 5.843 5.848 5.795 5.811 228,615 -0.04(-0.63%)
Apr 04, 2016 5.891 5.912 5.843 5.848 110,532 -0.04(-0.72%)
Apr 01, 2016 5.933 5.933 5.875 5.891 143,265 -0.03(-0.54%)
Mar 31, 2016 5.928 5.959 5.909 5.922 193,404 +0.00(+0.00%)
Mar 30, 2016 5.917 5.933 5.885 5.922 136,044 +0.05(+0.81%)
Mar 29, 2016 5.885 5.901 5.875 5.875 170,088 +0.01(+0.09%)
Mar 28, 2016 5.891 5.906 5.859 5.869 121,914 +0.02(+0.27%)
Mar 24, 2016 5.922 5.854 5.854 5.854 186,677 -0.06(-1.07%)
Mar 23, 2016 5.959 5.991 5.917 5.917 228,407 -0.05(-0.89%)
Mar 22, 2016 6.002 6.002 5.959 5.970 183,095 -0.01(-0.18%)
Mar 21, 2016 5.954 5.986 5.944 5.981 235,529 +0.04(+0.64%)
Mar 18, 2016 5.944 5.954 5.906 5.942 234,607 -0.00(-0.02%)
Mar 17, 2016 5.938 5.944 5.891 5.944 224,759 +0.04(+0.72%)
Mar 16, 2016 5.891 5.922 5.869 5.901 338,717 +0.04(+0.72%)
Mar 15, 2016 5.785 5.869 5.758 5.859 503,402 +0.07(+1.19%)
Mar 14, 2016 5.695 5.817 5.695 5.790 976,227 +0.13(+2.34%)
Mar 11, 2016 5.621 5.658 5.616 5.658 160,830 +0.06(+1.03%)
Mar 10, 2016 5.658 5.663 5.584 5.600 152,293 -0.03(-0.56%)
Mar 09, 2016 5.610 5.642 5.602 5.631 114,995 +0.06(+1.04%)
Mar 08, 2016 5.584 5.616 5.574 5.574 123,566 +0.01(+0.09%)
Mar 07, 2016 5.531 5.595 5.531 5.568 131,812 +0.01(+0.19%)
Mar 04, 2016 5.547 5.568 5.533 5.558 146,965 +0.03(+0.57%)
Mar 03, 2016 5.505 5.526 5.484 5.526 80,005 +0.03(+0.48%)
Mar 02, 2016 5.495 5.500 5.466 5.500 94,546 +0.03(+0.48%)
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.