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 (%)
Aug 30, 2013 5.678 5.705 5.647 5.696 149,390 +0.00(+0.08%)
Aug 29, 2013 5.687 5.692 5.629 5.692 348,411 -0.04(-0.63%)
Aug 28, 2013 5.656 5.732 5.651 5.728 246,226 +0.04(+0.79%)
Aug 27, 2013 5.651 5.683 5.620 5.683 326,987 +0.03(+0.55%)
Aug 26, 2013 5.683 5.692 5.651 5.651 207,790 -0.01(-0.24%)
Aug 23, 2013 5.678 5.696 5.642 5.665 264,249 -0.04(-0.63%)
Aug 22, 2013 5.656 5.701 5.651 5.701 229,201 +0.05(+0.87%)
Aug 21, 2013 5.683 5.698 5.633 5.651 132,613 -0.05(-0.86%)
Aug 20, 2013 5.705 5.817 5.678 5.701 252,190 -0.03(-0.55%)
Aug 19, 2013 5.750 5.804 5.701 5.732 233,269 -0.06(-1.01%)
Aug 16, 2013 5.763 5.817 5.754 5.790 156,125 +0.00(+0.08%)
Aug 15, 2013 5.804 5.831 5.750 5.786 183,757 -0.05(-0.84%)
Aug 14, 2013 5.835 5.848 5.799 5.835 167,396 -0.03(-0.57%)
Aug 13, 2013 5.860 5.869 5.771 5.869 185,851 +0.01(+0.23%)
Aug 12, 2013 5.833 5.860 5.802 5.855 149,605 +0.01(+0.23%)
Aug 09, 2013 5.757 5.846 5.757 5.842 217,403 +0.05(+0.92%)
Aug 08, 2013 5.802 5.824 5.758 5.788 206,304 -0.03(-0.54%)
Aug 07, 2013 5.780 5.833 5.771 5.820 147,312 +0.02(+0.38%)
Aug 06, 2013 5.788 5.829 5.775 5.797 177,456 -0.02(-0.38%)
Aug 05, 2013 5.824 5.837 5.775 5.820 285,565 -0.04(-0.68%)
Aug 02, 2013 5.864 5.900 5.793 5.860 165,430 -0.05(-0.83%)
Aug 01, 2013 5.931 5.962 5.833 5.909 174,409 +0.01(+0.15%)
Jul 31, 2013 5.873 5.900 5.824 5.900 267,657 +0.02(+0.30%)
Jul 30, 2013 5.846 5.882 5.788 5.882 172,347 +0.04(+0.61%)
Jul 29, 2013 5.869 5.882 5.788 5.846 187,913 -0.04(-0.68%)
Jul 26, 2013 5.940 5.940 5.837 5.886 328,304 -0.04(-0.68%)
Jul 25, 2013 5.837 5.944 5.837 5.926 264,402 +0.05(+0.83%)
Jul 24, 2013 5.855 5.877 5.811 5.877 229,367 +0.02(+0.38%)
Jul 23, 2013 5.806 5.864 5.806 5.855 247,758 +0.07(+1.15%)
Jul 22, 2013 5.788 5.812 5.762 5.788 143,755 +0.01(+0.15%)
Jul 19, 2013 5.793 5.829 5.775 5.780 146,749 -0.04(-0.69%)
Jul 18, 2013 5.784 5.846 5.784 5.820 275,484 -0.01(-0.23%)
Jul 17, 2013 5.762 5.833 5.753 5.833 129,920 +0.06(+1.00%)
Jul 16, 2013 5.815 5.817 5.722 5.775 176,416 -0.06(-1.07%)
Jul 15, 2013 5.780 5.842 5.766 5.837 225,039 +0.02(+0.38%)
Jul 12, 2013 5.797 5.832 5.748 5.815 173,914 -0.02(-0.34%)
Jul 11, 2013 5.747 5.835 5.733 5.835 191,364 +0.09(+1.62%)
Jul 10, 2013 5.658 5.751 5.658 5.742 184,726 +0.04(+0.70%)
Jul 09, 2013 5.671 5.720 5.645 5.702 271,781 +0.06(+1.02%)
Jul 08, 2013 5.685 5.747 5.623 5.645 251,006 -0.06(-1.09%)
Jul 05, 2013 5.694 5.733 5.671 5.707 143,520 -0.03(-0.46%)
Jul 03, 2013 5.654 5.733 5.654 5.733 421,620 -0.06(-0.99%)
Jul 02, 2013 5.809 5.848 5.755 5.791 212,707 -0.06(-1.06%)
Jul 01, 2013 5.915 5.927 5.795 5.853 225,699 -0.01(-0.15%)
Jun 28, 2013 5.884 5.930 5.817 5.862 214,697 -0.07(-1.19%)
Jun 27, 2013 5.875 5.959 5.866 5.933 247,692 +0.04(+0.60%)
Jun 26, 2013 5.733 5.910 5.733 5.897 276,364 +0.15(+2.54%)
Jun 25, 2013 5.773 5.773 5.658 5.751 192,751 +0.03(+0.46%)
Jun 24, 2013 5.654 5.755 5.654 5.724 191,649 -0.03(-0.54%)
Jun 21, 2013 5.645 5.764 5.627 5.755 252,519 +0.15(+2.77%)
Jun 20, 2013 5.742 5.751 5.574 5.601 594,696 -0.13(-2.32%)
Jun 19, 2013 5.751 5.800 5.724 5.733 273,593 -0.02(-0.31%)
Jun 18, 2013 5.835 5.835 5.742 5.751 204,210 -0.08(-1.29%)
Jun 17, 2013 5.804 5.888 5.778 5.826 238,750 +0.06(+1.00%)
Jun 14, 2013 5.738 5.804 5.707 5.769 176,626 +0.02(+0.31%)
Jun 13, 2013 5.831 5.871 5.711 5.751 406,927 -0.05(-0.88%)
Jun 12, 2013 5.833 5.899 5.784 5.802 256,713 -0.03(-0.45%)
Jun 11, 2013 5.758 5.855 5.745 5.828 273,055 +0.03(+0.53%)
Jun 10, 2013 5.956 5.974 5.762 5.798 447,079 -0.15(-2.44%)
Jun 07, 2013 5.938 5.965 5.881 5.943 142,652 +0.01(+0.22%)
Jun 06, 2013 5.881 5.947 5.868 5.930 128,336 +0.03(+0.52%)
Jun 05, 2013 5.943 6.009 5.899 5.899 221,062 -0.09(-1.47%)
Jun 04, 2013 5.877 6.040 5.860 5.987 234,192 +0.09(+1.57%)
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.