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

Pioneer Floating Rate Trust (NY: PHD )

9.820 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2007 6.642 6.669 6.621 6.669 365,487 +0.01(+0.20%)
Jan 30, 2007 6.659 6.672 6.614 6.655 943,317 -0.05(-0.71%)
Jan 29, 2007 6.679 6.709 6.665 6.703 359,891 +0.02(+0.36%)
Jan 26, 2007 6.625 6.679 6.625 6.679 244,149 +0.03(+0.51%)
Jan 25, 2007 6.638 6.659 6.621 6.645 397,000 +0.01(+0.10%)
Jan 24, 2007 6.652 6.672 6.621 6.638 273,894 -0.01(-0.10%)
Jan 23, 2007 6.580 6.645 6.580 6.645 325,139 +0.06(+0.93%)
Jan 22, 2007 6.604 6.658 6.567 6.584 422,917 -0.01(-0.21%)
Jan 19, 2007 6.604 6.614 6.591 6.597 232,074 -0.01(-0.10%)
Jan 18, 2007 6.604 6.614 6.591 6.604 401,712 +0.00(+0.05%)
Jan 17, 2007 6.614 6.618 6.591 6.601 305,996 -0.01(-0.21%)
Jan 16, 2007 6.618 6.628 6.587 6.614 569,877 +0.00(+0.05%)
Jan 12, 2007 6.597 6.611 6.587 6.611 230,601 +0.01(+0.10%)
Jan 11, 2007 6.611 6.621 6.594 6.604 245,327 -0.01(-0.10%)
Jan 10, 2007 6.601 6.614 6.580 6.611 260,052 +0.01(+0.10%)
Jan 09, 2007 6.618 6.621 6.587 6.604 245,621 -0.01(-0.21%)
Jan 08, 2007 6.580 6.618 6.580 6.618 286,558 +0.02(+0.26%)
Jan 05, 2007 6.577 6.601 6.567 6.601 320,133 +0.00(+0.05%)
Jan 04, 2007 6.597 6.601 6.580 6.597 286,558 +0.02(+0.26%)
Jan 03, 2007 6.553 6.584 6.546 6.580 311,297 +0.03(+0.41%)
Dec 29, 2006 6.536 6.567 6.526 6.553 226,184 +0.03(+0.52%)
Dec 28, 2006 6.540 6.560 6.519 6.519 202,328 -0.04(-0.57%)
Dec 27, 2006 6.536 6.557 6.523 6.557 214,698 -0.04(-0.67%)
Dec 26, 2006 6.577 6.601 6.570 6.601 228,540 +0.02(+0.26%)
Dec 22, 2006 6.570 6.587 6.560 6.584 220,293 +0.02(+0.26%)
Dec 21, 2006 6.550 6.567 6.529 6.567 387,281 +0.03(+0.52%)
Dec 20, 2006 6.529 6.550 6.502 6.533 340,159 -0.01(-0.10%)
Dec 19, 2006 6.563 6.563 6.519 6.540 250,333 -0.01(-0.10%)
Dec 18, 2006 6.543 6.550 6.509 6.546 364,015 +0.02(+0.31%)
Dec 15, 2006 6.529 6.533 6.506 6.526 295,688 +0.02(+0.26%)
Dec 14, 2006 6.485 6.509 6.485 6.509 265,943 -0.00(-0.05%)
Dec 13, 2006 6.496 6.513 6.468 6.513 330,440 +0.02(+0.37%)
Dec 12, 2006 6.499 6.506 6.468 6.489 398,472 +0.00(+0.00%)
Dec 11, 2006 6.509 6.513 6.475 6.489 268,004 -0.01(-0.21%)
Dec 08, 2006 6.499 6.502 6.485 6.502 310,414 -0.02(-0.26%)
Dec 07, 2006 6.516 6.523 6.506 6.519 329,262 +0.00(+0.05%)
Dec 06, 2006 6.526 6.529 6.502 6.516 293,332 +0.00(+0.00%)
Dec 05, 2006 6.492 6.516 6.485 6.516 282,435 +0.02(+0.26%)
Dec 04, 2006 6.496 6.536 6.451 6.499 713,893 +0.00(+0.05%)
Dec 01, 2006 6.458 6.509 6.438 6.496 384,041 +0.06(+0.95%)
Nov 30, 2006 6.455 6.475 6.431 6.434 618,472 -0.02(-0.32%)
Nov 29, 2006 6.451 6.468 6.417 6.455 485,353 +0.03(+0.48%)
Nov 28, 2006 6.431 6.441 6.400 6.424 467,093 +0.01(+0.16%)
Nov 27, 2006 6.448 6.465 6.394 6.414 500,962 -0.03(-0.53%)
Nov 24, 2006 6.441 6.455 6.434 6.448 151,967 +0.00(+0.00%)
Nov 22, 2006 6.468 6.472 6.434 6.448 314,537 -0.01(-0.16%)
Nov 21, 2006 6.489 6.496 6.458 6.458 336,036 -0.03(-0.42%)
Nov 20, 2006 6.492 6.523 6.479 6.485 232,663 -0.02(-0.31%)
Nov 17, 2006 6.496 6.506 6.468 6.506 285,380 +0.01(+0.16%)
Nov 16, 2006 6.468 6.496 6.466 6.496 310,708 +0.01(+0.10%)
Nov 15, 2006 6.492 6.502 6.468 6.489 289,503 +0.01(+0.21%)
Nov 14, 2006 6.468 6.502 6.465 6.475 381,096 +0.00(+0.05%)
Nov 13, 2006 6.502 6.516 6.468 6.472 243,265 -0.07(-1.14%)
Nov 10, 2006 6.536 6.567 6.529 6.546 239,437 +0.02(+0.36%)
Nov 09, 2006 6.533 6.543 6.523 6.523 179,356 -0.02(-0.31%)
Nov 08, 2006 6.543 6.567 6.523 6.543 291,270 +0.01(+0.10%)
Nov 07, 2006 6.523 6.543 6.519 6.536 197,027 +0.01(+0.16%)
Nov 06, 2006 6.499 6.536 6.492 6.526 369,610 +0.02(+0.36%)
Nov 03, 2006 6.479 6.516 6.479 6.502 287,442 +0.02(+0.26%)
Nov 02, 2006 6.492 6.502 6.468 6.485 189,959 -0.01(-0.10%)
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.