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 (%)
Jul 31, 2015 5.820 5.820 5.795 5.807 98,421 -0.01(-0.13%)
Jul 30, 2015 5.739 5.815 5.739 5.815 112,375 +0.07(+1.22%)
Jul 29, 2015 5.729 5.765 5.694 5.744 73,386 +0.04(+0.70%)
Jul 28, 2015 5.719 5.729 5.689 5.704 146,081 -0.01(-0.09%)
Jul 27, 2015 5.734 5.744 5.694 5.709 110,852 +0.02(+0.26%)
Jul 24, 2015 5.810 5.810 5.694 5.694 91,795 -0.10(-1.65%)
Jul 23, 2015 5.810 5.820 5.790 5.790 259,893 -0.01(-0.09%)
Jul 22, 2015 5.805 5.810 5.790 5.795 253,023 -0.01(-0.17%)
Jul 21, 2015 5.795 5.815 5.785 5.805 161,127 +0.01(+0.17%)
Jul 20, 2015 5.795 5.815 5.785 5.795 113,131 +0.00(+0.00%)
Jul 17, 2015 5.840 5.850 5.795 5.795 180,872 -0.04(-0.69%)
Jul 16, 2015 5.805 5.835 5.805 5.835 109,549 +0.03(+0.52%)
Jul 15, 2015 5.805 5.820 5.800 5.805 285,000 +0.02(+0.26%)
Jul 14, 2015 5.795 5.800 5.775 5.790 89,634 -0.00(-0.09%)
Jul 13, 2015 5.780 5.795 5.778 5.795 125,442 +0.02(+0.39%)
Jul 10, 2015 5.765 5.780 5.765 5.772 156,002 +0.02(+0.30%)
Jul 09, 2015 5.760 5.770 5.745 5.755 237,116 +0.02(+0.35%)
Jul 08, 2015 5.715 5.750 5.715 5.735 165,696 -0.00(-0.09%)
Jul 07, 2015 5.740 5.750 5.725 5.740 128,407 +0.00(+0.00%)
Jul 06, 2015 5.705 5.745 5.688 5.740 78,075 +0.02(+0.44%)
Jul 02, 2015 5.720 5.715 5.715 5.715 72,930 +0.00(+0.00%)
Jul 01, 2015 5.720 5.730 5.700 5.715 105,126 +0.03(+0.62%)
Jun 30, 2015 5.660 5.755 5.640 5.680 139,613 +0.05(+0.89%)
Jun 29, 2015 5.690 5.693 5.615 5.630 260,944 -0.06(-1.05%)
Jun 26, 2015 5.720 5.720 5.680 5.690 163,095 -0.03(-0.52%)
Jun 25, 2015 5.750 5.770 5.705 5.720 105,705 -0.03(-0.61%)
Jun 24, 2015 5.765 5.780 5.730 5.755 145,137 -0.00(-0.09%)
Jun 23, 2015 5.765 5.770 5.760 5.760 95,570 +0.00(+0.00%)
Jun 22, 2015 5.775 5.785 5.760 5.760 169,847 -0.01(-0.17%)
Jun 19, 2015 5.775 5.780 5.765 5.770 93,633 -0.00(-0.09%)
Jun 18, 2015 5.780 5.785 5.770 5.775 160,264 +0.00(+0.09%)
Jun 17, 2015 5.755 5.780 5.755 5.770 212,185 +0.02(+0.35%)
Jun 16, 2015 5.715 5.750 5.705 5.750 92,234 +0.04(+0.70%)
Jun 15, 2015 5.745 5.745 5.705 5.710 86,272 -0.01(-0.26%)
Jun 12, 2015 5.740 5.760 5.725 5.725 84,028 -0.03(-0.52%)
Jun 11, 2015 5.750 5.779 5.740 5.755 69,251 +0.00(+0.00%)
Jun 10, 2015 5.799 5.809 5.755 5.755 121,951 -0.04(-0.77%)
Jun 09, 2015 5.804 5.809 5.764 5.799 154,039 -0.00(-0.09%)
Jun 08, 2015 5.799 5.809 5.779 5.804 171,014 +0.00(+0.00%)
Jun 05, 2015 5.779 5.804 5.750 5.804 199,712 +0.02(+0.43%)
Jun 04, 2015 5.794 5.794 5.764 5.779 94,286 -0.01(-0.26%)
Jun 03, 2015 5.794 5.794 5.779 5.794 56,619 +0.01(+0.17%)
Jun 02, 2015 5.764 5.789 5.745 5.784 89,553 +0.02(+0.34%)
Jun 01, 2015 5.779 5.794 5.764 5.764 105,961 -0.03(-0.51%)
May 29, 2015 5.784 5.809 5.777 5.794 91,509 -0.01(-0.17%)
May 28, 2015 5.819 5.804 5.760 5.804 161,252 +0.00(+0.00%)
May 27, 2015 5.804 5.824 5.779 5.804 149,286 +0.02(+0.43%)
May 26, 2015 5.814 5.814 5.779 5.779 171,946 -0.03(-0.60%)
May 22, 2015 5.814 5.814 5.814 5.814 197,176 +0.00(+0.00%)
May 21, 2015 5.784 5.819 5.784 5.814 213,794 +0.03(+0.52%)
May 20, 2015 5.764 5.784 5.760 5.784 140,982 +0.02(+0.34%)
May 19, 2015 5.755 5.764 5.740 5.764 141,844 +0.00(+0.09%)
May 18, 2015 5.735 5.760 5.720 5.760 152,065 +0.01(+0.26%)
May 15, 2015 5.735 5.760 5.715 5.745 188,065 +0.03(+0.61%)
May 14, 2015 5.725 5.739 5.710 5.710 112,596 +0.00(+0.09%)
May 13, 2015 5.710 5.720 5.660 5.705 136,682 -0.02(-0.35%)
May 12, 2015 5.700 5.745 5.695 5.725 157,033 +0.01(+0.17%)
May 11, 2015 5.715 5.720 5.705 5.715 120,206 -0.01(-0.26%)
May 08, 2015 5.710 5.730 5.700 5.730 245,428 +0.01(+0.26%)
May 07, 2015 5.710 5.734 5.705 5.715 139,428 -0.01(-0.17%)
May 06, 2015 5.735 5.739 5.730 5.725 127,977 -0.04(-0.69%)
May 05, 2015 5.720 5.764 5.715 5.764 222,585 +0.03(+0.60%)
May 04, 2015 5.739 5.774 5.725 5.730 238,502 -0.01(-0.26%)
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.