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

Pioneer Floating Rate Trust (NY: PHD )

9.618 -0.032 (-0.33%)
Streaming Delayed Price Updated: 12:33 PM 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 (%)
Aug 31, 2012 5.608 5.612 5.570 5.612 255,420 +0.02(+0.37%)
Aug 30, 2012 5.579 5.600 5.562 5.591 186,369 +0.03(+0.53%)
Aug 29, 2012 5.541 5.612 5.541 5.562 203,699 +0.05(+0.85%)
Aug 27, 2012 5.512 5.533 5.487 5.515 159,995 +0.01(+0.14%)
Aug 24, 2012 5.491 5.508 5.454 5.508 158,396 +0.03(+0.61%)
Aug 23, 2012 5.457 5.474 5.441 5.474 164,319 +0.03(+0.54%)
Aug 22, 2012 5.478 5.478 5.428 5.445 217,719 -0.04(-0.69%)
Aug 21, 2012 5.520 5.520 5.457 5.482 115,807 -0.02(-0.38%)
Aug 20, 2012 5.491 5.512 5.466 5.503 94,815 +0.03(+0.46%)
Aug 17, 2012 5.441 5.487 5.441 5.478 113,950 +0.04(+0.77%)
Aug 16, 2012 5.487 5.499 5.411 5.436 129,715 -0.03(-0.46%)
Aug 15, 2012 5.487 5.487 5.432 5.461 102,587 +0.00(+0.00%)
Aug 14, 2012 5.449 5.461 5.382 5.461 149,817 +0.05(+0.85%)
Aug 13, 2012 5.470 5.491 5.407 5.415 161,626 -0.05(-0.96%)
Aug 10, 2012 5.543 5.543 5.468 5.468 110,666 -0.02(-0.38%)
Aug 09, 2012 5.534 5.539 5.472 5.489 165,271 -0.04(-0.75%)
Aug 08, 2012 5.564 5.564 5.518 5.530 148,944 +0.01(+0.23%)
Aug 07, 2012 5.547 5.572 5.497 5.518 157,260 -0.00(-0.08%)
Aug 06, 2012 5.580 5.596 5.493 5.522 206,927 -0.01(-0.15%)
Aug 03, 2012 5.514 5.563 5.514 5.530 141,132 +0.02(+0.38%)
Aug 02, 2012 5.551 5.555 5.443 5.509 164,713 -0.01(-0.15%)
Aug 01, 2012 5.514 5.564 5.459 5.518 187,589 +0.02(+0.45%)
Jul 31, 2012 5.468 5.501 5.455 5.493 176,554 +0.05(+0.92%)
Jul 30, 2012 5.434 5.459 5.393 5.443 212,116 +0.01(+0.18%)
Jul 27, 2012 5.418 5.455 5.401 5.433 129,582 +0.02(+0.43%)
Jul 26, 2012 5.418 5.480 5.376 5.409 184,160 -0.02(-0.38%)
Jul 25, 2012 5.409 5.443 5.397 5.430 169,122 +0.05(+0.85%)
Jul 24, 2012 5.380 5.393 5.372 5.384 116,031 +0.02(+0.47%)
Jul 23, 2012 5.351 5.389 5.339 5.359 160,703 +0.00(+0.08%)
Jul 20, 2012 5.364 5.368 5.330 5.355 107,866 -0.01(-0.16%)
Jul 19, 2012 5.359 5.364 5.330 5.364 120,653 +0.02(+0.39%)
Jul 18, 2012 5.364 5.368 5.326 5.343 192,146 -0.01(-0.16%)
Jul 17, 2012 5.393 5.393 5.318 5.351 144,830 +0.00(+0.00%)
Jul 16, 2012 5.372 5.372 5.314 5.351 128,698 +0.00(+0.08%)
Jul 13, 2012 5.364 5.364 5.334 5.347 175,032 +0.03(+0.51%)
Jul 12, 2012 5.241 5.324 5.237 5.320 241,912 +0.01(+0.16%)
Jul 11, 2012 5.361 5.361 5.283 5.312 171,499 -0.01(-0.16%)
Jul 10, 2012 5.307 5.320 5.295 5.320 160,593 +0.04(+0.71%)
Jul 09, 2012 5.254 5.283 5.254 5.283 103,825 +0.02(+0.47%)
Jul 06, 2012 5.258 5.274 5.237 5.258 140,023 +0.00(+0.00%)
Jul 05, 2012 5.270 5.419 5.233 5.258 194,714 -0.01(-0.16%)
Jul 03, 2012 5.316 5.316 5.250 5.266 103,767 +0.02(+0.39%)
Jul 02, 2012 5.270 5.270 5.196 5.245 125,226 +0.01(+0.16%)
Jun 29, 2012 5.307 5.307 5.200 5.237 173,639 +0.01(+0.24%)
Jun 28, 2012 5.212 5.229 5.200 5.225 148,371 -0.01(-0.24%)
Jun 27, 2012 5.216 5.245 5.200 5.237 187,825 +0.05(+0.96%)
Jun 26, 2012 5.183 5.196 5.125 5.187 221,016 +0.02(+0.32%)
Jun 25, 2012 5.154 5.171 5.121 5.171 146,555 -0.00(-0.08%)
Jun 22, 2012 5.196 5.204 5.163 5.175 148,637 -0.00(-0.08%)
Jun 21, 2012 5.150 5.179 5.146 5.179 154,765 +0.03(+0.56%)
Jun 20, 2012 5.129 5.150 5.125 5.150 124,946 +0.00(+0.00%)
Jun 19, 2012 5.138 5.150 5.134 5.150 109,072 +0.01(+0.24%)
Jun 18, 2012 5.129 5.138 5.096 5.138 194,480 +0.02(+0.40%)
Jun 15, 2012 5.171 5.171 5.105 5.117 185,692 -0.02(-0.32%)
Jun 14, 2012 5.167 5.175 5.134 5.134 105,854 +0.00(+0.00%)
Jun 13, 2012 5.154 5.154 5.134 5.134 126,125 -0.02(-0.44%)
Jun 12, 2012 5.107 5.156 5.107 5.156 132,967 +0.03(+0.56%)
Jun 11, 2012 5.132 5.140 5.103 5.128 82,503 +0.00(+0.00%)
Jun 08, 2012 5.062 5.128 5.062 5.128 128,794 +0.04(+0.73%)
Jun 07, 2012 5.144 5.148 5.082 5.091 227,550 -0.06(-1.20%)
Jun 06, 2012 5.140 5.169 5.111 5.152 270,128 +0.02(+0.32%)
Jun 05, 2012 5.082 5.136 5.082 5.136 235,192 +0.02(+0.32%)
Jun 04, 2012 5.226 5.226 5.095 5.119 263,480 -0.10(-1.97%)
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.