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

Pioneer Floating Rate Trust (NY: PHD )

9.753 +0.023 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 29, 2007 6.804 6.817 6.776 6.793 311,888 -0.01(-0.15%)
Jun 28, 2007 6.728 6.824 6.720 6.804 255,579 +0.10(+1.53%)
Jun 27, 2007 6.704 6.749 6.629 6.701 370,531 -0.04(-0.56%)
Jun 26, 2007 6.903 6.913 6.684 6.738 639,531 -0.16(-2.38%)
Jun 25, 2007 6.965 6.968 6.876 6.903 299,050 -0.05(-0.69%)
Jun 22, 2007 6.948 6.961 6.934 6.951 212,982 +0.01(+0.20%)
Jun 21, 2007 6.948 6.965 6.927 6.937 184,390 +0.01(+0.10%)
Jun 20, 2007 6.982 6.989 6.917 6.930 340,772 -0.02(-0.30%)
Jun 19, 2007 6.944 6.954 6.924 6.951 257,621 +0.03(+0.45%)
Jun 18, 2007 6.924 6.961 6.917 6.920 259,663 -0.00(-0.05%)
Jun 15, 2007 6.893 6.924 6.893 6.924 155,506 +0.02(+0.30%)
Jun 14, 2007 6.889 6.913 6.886 6.903 195,477 +0.03(+0.45%)
Jun 13, 2007 6.865 6.886 6.844 6.872 155,214 -0.03(-0.40%)
Jun 12, 2007 6.900 6.906 6.869 6.900 281,837 +0.00(+0.00%)
Jun 11, 2007 6.886 6.910 6.879 6.900 148,504 +0.02(+0.30%)
Jun 08, 2007 6.906 6.906 6.865 6.879 187,016 -0.00(-0.05%)
Jun 07, 2007 6.958 6.965 6.862 6.882 258,496 -0.07(-1.04%)
Jun 06, 2007 6.958 6.964 6.937 6.954 257,037 -0.00(-0.05%)
Jun 05, 2007 6.961 6.968 6.944 6.958 137,125 +0.00(+0.00%)
Jun 04, 2007 6.944 6.972 6.944 6.958 155,506 +0.00(+0.00%)
Jun 01, 2007 6.958 6.975 6.944 6.958 207,439 -0.00(-0.05%)
May 31, 2007 6.958 6.975 6.948 6.961 244,492 +0.01(+0.15%)
May 30, 2007 6.972 6.989 6.917 6.951 284,754 -0.03(-0.39%)
May 29, 2007 6.975 6.996 6.954 6.978 195,185 +0.02(+0.25%)
May 25, 2007 6.941 6.961 6.930 6.961 221,151 +0.02(+0.30%)
May 24, 2007 6.927 6.941 6.910 6.941 255,870 +0.02(+0.25%)
May 23, 2007 6.906 6.934 6.903 6.924 391,246 +0.01(+0.10%)
May 22, 2007 6.903 6.917 6.889 6.917 275,710 +0.02(+0.35%)
May 21, 2007 6.924 6.927 6.882 6.893 412,544 -0.03(-0.45%)
May 18, 2007 6.896 6.924 6.889 6.924 166,885 +0.03(+0.40%)
May 17, 2007 6.900 6.908 6.889 6.896 262,581 -0.00(-0.05%)
May 16, 2007 6.896 6.903 6.879 6.900 175,054 +0.01(+0.20%)
May 15, 2007 6.893 6.896 6.869 6.886 222,027 -0.01(-0.15%)
May 14, 2007 6.889 6.906 6.876 6.896 240,991 +0.02(+0.25%)
May 11, 2007 6.876 6.886 6.858 6.879 187,016 -0.04(-0.64%)
May 10, 2007 6.930 6.930 6.886 6.924 331,435 +0.03(+0.40%)
May 09, 2007 6.882 6.903 6.876 6.896 299,050 +0.01(+0.15%)
May 08, 2007 6.872 6.886 6.865 6.886 245,367 +0.02(+0.25%)
May 07, 2007 6.852 6.869 6.848 6.869 206,272 +0.01(+0.10%)
May 04, 2007 6.855 6.862 6.841 6.862 269,875 -0.00(-0.05%)
May 03, 2007 6.855 6.869 6.845 6.865 269,291 +0.01(+0.15%)
May 02, 2007 6.848 6.858 6.845 6.855 240,407 +0.00(+0.05%)
May 01, 2007 6.841 6.858 6.834 6.852 208,752 +0.01(+0.10%)
Apr 30, 2007 11.28 6.865 6.821 6.845 330,268 -0.01(-0.15%)
Apr 27, 2007 6.858 6.869 6.848 6.855 195,768 +0.00(+0.00%)
Apr 26, 2007 6.821 6.855 6.821 6.855 250,339 +0.02(+0.30%)
Apr 25, 2007 6.845 6.848 6.817 6.834 339,605 +0.01(+0.10%)
Apr 24, 2007 6.817 6.828 6.790 6.828 256,746 +0.02(+0.30%)
Apr 23, 2007 6.841 6.845 6.790 6.807 362,653 -0.02(-0.30%)
Apr 20, 2007 6.855 6.855 6.807 6.828 235,156 -0.02(-0.35%)
Apr 19, 2007 6.824 6.852 6.821 6.852 290,881 +0.01(+0.20%)
Apr 18, 2007 6.824 6.841 6.810 6.838 212,107 +0.01(+0.20%)
Apr 17, 2007 6.862 6.862 6.810 6.824 320,057 -0.03(-0.50%)
Apr 16, 2007 6.841 6.879 6.838 6.858 327,934 +0.02(+0.35%)
Apr 13, 2007 6.800 6.834 6.800 6.834 187,016 +0.02(+0.35%)
Apr 12, 2007 6.786 6.810 6.780 6.810 275,710 -0.02(-0.25%)
Apr 11, 2007 6.848 6.848 6.821 6.828 243,617 -0.01(-0.20%)
Apr 10, 2007 6.848 6.848 6.821 6.841 283,296 -0.01(-0.10%)
Apr 09, 2007 6.821 6.852 6.807 6.848 273,668 +0.03(+0.40%)
Apr 05, 2007 6.804 6.828 6.800 6.821 282,420 +0.02(+0.25%)
Apr 04, 2007 6.776 6.804 6.769 6.804 262,581 +0.02(+0.30%)
Apr 03, 2007 6.766 6.786 6.766 6.783 185,849 +0.01(+0.15%)
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.