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

Pioneer Floating Rate Trust (NY: PHD )

9.765 +0.012 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Feb 29, 2012 5.374 5.394 5.317 5.342 384,387 +0.00(+0.00%)
Feb 28, 2012 5.301 5.354 5.298 5.342 660,824 +0.05(+0.92%)
Feb 27, 2012 5.330 5.343 5.293 5.293 261,334 -0.05(-0.91%)
Feb 24, 2012 5.317 5.342 5.289 5.342 215,759 +0.02(+0.30%)
Feb 23, 2012 5.342 5.360 5.299 5.326 504,541 +0.00(+0.08%)
Feb 22, 2012 5.277 5.330 5.273 5.322 615,351 +0.05(+0.92%)
Feb 21, 2012 5.249 5.281 5.233 5.273 581,221 +0.02(+0.46%)
Feb 17, 2012 5.200 5.249 5.200 5.249 168,357 +0.03(+0.62%)
Feb 16, 2012 5.229 5.241 5.200 5.216 342,257 +0.00(+0.00%)
Feb 15, 2012 5.245 5.249 5.196 5.216 150,913 +0.00(+0.00%)
Feb 14, 2012 5.257 5.277 5.184 5.216 419,723 -0.07(-1.30%)
Feb 13, 2012 5.297 5.301 5.221 5.285 293,206 +0.03(+0.58%)
Feb 10, 2012 5.251 5.259 5.211 5.255 216,396 +0.02(+0.46%)
Feb 09, 2012 5.191 5.231 5.178 5.231 176,729 +0.03(+0.54%)
Feb 08, 2012 5.199 5.243 5.162 5.203 324,139 -0.01(-0.15%)
Feb 07, 2012 5.182 5.263 5.154 5.211 818,916 +0.01(+0.15%)
Feb 06, 2012 5.158 5.207 5.158 5.203 374,679 +0.03(+0.54%)
Feb 03, 2012 5.174 5.195 5.154 5.174 132,641 +0.00(+0.08%)
Feb 02, 2012 5.154 5.191 5.150 5.170 226,112 +0.01(+0.16%)
Feb 01, 2012 5.182 5.215 5.150 5.162 426,777 -0.02(-0.39%)
Jan 31, 2012 5.231 5.243 5.150 5.182 446,671 -0.04(-0.85%)
Jan 30, 2012 5.315 5.315 5.203 5.227 783,144 -0.04(-0.69%)
Jan 27, 2012 5.215 5.267 5.215 5.263 350,706 +0.03(+0.61%)
Jan 26, 2012 5.170 5.247 5.166 5.231 369,497 +0.04(+0.70%)
Jan 25, 2012 5.094 5.195 5.078 5.195 434,426 +0.08(+1.65%)
Jan 24, 2012 5.062 5.126 5.062 5.110 873,744 +0.02(+0.32%)
Jan 23, 2012 5.106 5.138 5.082 5.094 831,018 -0.00(-0.03%)
Jan 20, 2012 5.086 5.114 5.046 5.096 245,980 +0.03(+0.50%)
Jan 19, 2012 4.953 5.070 4.941 5.070 258,660 +0.10(+1.94%)
Jan 18, 2012 4.925 4.974 4.917 4.974 222,627 +0.03(+0.57%)
Jan 17, 2012 4.949 4.962 4.941 4.945 218,699 -0.00(-0.08%)
Jan 13, 2012 4.929 4.949 4.917 4.949 138,479 +0.03(+0.65%)
Jan 12, 2012 4.901 4.941 4.841 4.917 598,377 +0.02(+0.41%)
Jan 11, 2012 4.945 4.970 4.897 4.897 368,026 -0.04(-0.89%)
Jan 10, 2012 4.994 5.022 4.941 4.941 288,587 -0.04(-0.81%)
Jan 09, 2012 5.014 5.042 4.982 4.982 196,070 -0.06(-1.12%)
Jan 06, 2012 4.990 5.038 4.990 5.038 103,377 +0.04(+0.88%)
Jan 05, 2012 4.949 5.002 4.949 4.994 185,591 +0.01(+0.16%)
Jan 04, 2012 4.978 4.994 4.937 4.986 152,995 -0.02(-0.48%)
Dec 30, 2011 5.070 5.070 4.986 5.010 144,751 +0.00(+0.00%)
Dec 29, 2011 5.102 5.102 4.978 5.010 141,538 -0.05(-0.95%)
Dec 28, 2011 5.074 5.082 4.986 5.058 117,328 +0.04(+0.76%)
Dec 27, 2011 5.020 5.044 4.976 5.020 247,651 -0.04(-0.79%)
Dec 23, 2011 5.100 5.155 5.008 5.060 224,056 +0.04(+0.71%)
Dec 21, 2011 5.012 5.024 4.948 5.024 260,116 +0.04(+0.80%)
Dec 20, 2011 4.976 4.984 4.936 4.984 190,244 +0.07(+1.38%)
Dec 19, 2011 4.976 5.024 4.916 4.916 173,316 -0.02(-0.32%)
Dec 16, 2011 4.940 4.984 4.860 4.932 164,925 +0.03(+0.57%)
Dec 15, 2011 4.908 4.968 4.868 4.904 192,612 +0.04(+0.90%)
Dec 14, 2011 5.096 5.096 4.852 4.860 260,625 -0.12(-2.40%)
Dec 13, 2011 4.948 4.996 4.936 4.980 155,274 +0.04(+0.85%)
Dec 12, 2011 5.005 5.017 4.906 4.938 239,370 -0.06(-1.27%)
Dec 09, 2011 5.021 5.069 4.986 5.001 246,445 +0.01(+0.16%)
Dec 08, 2011 4.946 5.077 4.938 4.993 211,452 +0.03(+0.60%)
Dec 07, 2011 5.058 5.058 4.964 4.964 177,222 -0.13(-2.55%)
Dec 06, 2011 5.098 5.125 4.948 5.094 364,662 +0.00(+0.00%)
Dec 05, 2011 5.007 5.117 4.987 5.094 304,949 +0.10(+2.05%)
Dec 02, 2011 5.031 5.039 4.976 4.991 314,875 -0.02(-0.39%)
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.