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

Pioneer Floating Rate Trust (NY: PHD )

9.580 +0.030 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2013 5.872 5.881 5.881 5.881 469,797 +0.00(+0.00%)
Dec 30, 2013 5.848 5.904 5.835 5.881 451,423 +0.00(+0.00%)
Dec 27, 2013 5.941 5.941 5.876 5.881 189,662 -0.03(-0.51%)
Dec 26, 2013 5.801 5.911 5.801 5.911 389,806 +0.09(+1.51%)
Dec 24, 2013 5.814 5.846 5.805 5.823 82,115 -0.01(-0.17%)
Dec 23, 2013 5.791 5.883 5.791 5.833 359,823 +0.10(+1.69%)
Dec 20, 2013 5.686 5.745 5.681 5.736 438,787 +0.04(+0.64%)
Dec 19, 2013 5.653 5.731 5.653 5.699 330,036 +0.01(+0.16%)
Dec 18, 2013 5.681 5.709 5.607 5.690 353,836 -0.01(-0.24%)
Dec 17, 2013 5.644 5.704 5.640 5.704 303,561 +0.04(+0.65%)
Dec 16, 2013 5.658 5.676 5.649 5.667 216,695 -0.01(-0.14%)
Dec 13, 2013 5.684 5.684 5.625 5.675 239,452 +0.01(+0.16%)
Dec 12, 2013 5.707 5.707 5.634 5.666 280,280 -0.03(-0.56%)
Dec 11, 2013 5.684 5.698 5.661 5.698 268,919 +0.03(+0.44%)
Dec 10, 2013 5.655 5.673 5.650 5.673 170,329 +0.03(+0.48%)
Dec 09, 2013 5.618 5.659 5.613 5.645 239,185 +0.00(+0.08%)
Dec 06, 2013 5.668 5.668 5.627 5.641 189,520 +0.00(+0.00%)
Dec 05, 2013 5.650 5.668 5.618 5.641 291,221 -0.04(-0.76%)
Dec 04, 2013 5.641 5.684 5.636 5.684 264,886 +0.02(+0.28%)
Dec 03, 2013 5.641 5.691 5.636 5.668 288,539 -0.01(-0.16%)
Dec 02, 2013 5.645 5.677 5.632 5.677 78,781 +0.02(+0.32%)
Nov 29, 2013 5.673 5.691 5.659 5.659 99,627 -0.03(-0.48%)
Nov 27, 2013 5.659 5.691 5.659 5.686 175,763 +0.01(+0.16%)
Nov 26, 2013 5.650 5.677 5.641 5.677 251,797 +0.02(+0.40%)
Nov 25, 2013 5.636 5.677 5.627 5.655 223,251 -0.00(-0.08%)
Nov 22, 2013 5.636 5.668 5.613 5.659 335,137 +0.00(+0.08%)
Nov 21, 2013 5.618 5.655 5.614 5.655 114,751 +0.02(+0.40%)
Nov 20, 2013 5.650 5.650 5.613 5.632 176,515 -0.04(-0.64%)
Nov 19, 2013 5.650 5.673 5.632 5.668 154,461 +0.00(+0.00%)
Nov 18, 2013 5.668 5.677 5.650 5.668 110,938 -0.00(-0.08%)
Nov 15, 2013 5.673 5.686 5.650 5.673 139,700 +0.02(+0.32%)
Nov 14, 2013 5.668 5.668 5.623 5.655 153,871 +0.01(+0.12%)
Nov 12, 2013 5.670 5.679 5.620 5.648 235,619 -0.04(-0.72%)
Nov 11, 2013 5.675 5.688 5.643 5.688 183,506 +0.02(+0.32%)
Nov 08, 2013 5.643 5.670 5.598 5.670 317,489 +0.04(+0.72%)
Nov 07, 2013 5.630 5.643 5.616 5.630 234,974 -0.02(-0.32%)
Nov 06, 2013 5.652 5.661 5.630 5.648 218,393 -0.02(-0.32%)
Nov 05, 2013 5.630 5.666 5.625 5.666 160,049 +0.01(+0.24%)
Nov 04, 2013 5.630 5.666 5.630 5.652 151,630 +0.02(+0.40%)
Nov 01, 2013 5.684 5.702 5.630 5.630 226,092 -0.08(-1.43%)
Oct 31, 2013 5.698 5.711 5.670 5.711 154,355 +0.03(+0.56%)
Oct 30, 2013 5.675 5.720 5.670 5.679 146,177 -0.01(-0.16%)
Oct 29, 2013 5.729 5.743 5.670 5.688 213,294 -0.03(-0.48%)
Oct 28, 2013 5.770 5.797 5.702 5.716 192,507 -0.07(-1.25%)
Oct 25, 2013 5.711 5.788 5.707 5.788 328,862 +0.08(+1.43%)
Oct 24, 2013 5.661 5.716 5.648 5.707 236,863 +0.05(+0.80%)
Oct 23, 2013 5.620 5.675 5.593 5.661 475,516 +0.06(+1.13%)
Oct 22, 2013 5.620 5.625 5.580 5.598 183,519 +0.01(+0.24%)
Oct 21, 2013 5.634 5.634 5.562 5.584 301,340 -0.02(-0.32%)
Oct 18, 2013 5.611 5.634 5.571 5.602 225,563 -0.02(-0.32%)
Oct 17, 2013 5.562 5.625 5.539 5.620 183,989 +0.05(+0.98%)
Oct 16, 2013 5.512 5.568 5.503 5.566 183,442 +0.05(+0.90%)
Oct 15, 2013 5.525 5.534 5.489 5.516 208,855 +0.00(+0.04%)
Oct 14, 2013 5.500 5.532 5.496 5.514 173,380 -0.05(-0.89%)
Oct 11, 2013 5.541 5.564 5.523 5.564 247,915 +0.04(+0.73%)
Oct 10, 2013 5.496 5.545 5.496 5.523 178,515 +0.02(+0.41%)
Oct 09, 2013 5.446 5.500 5.428 5.500 173,842 +0.02(+0.41%)
Oct 08, 2013 5.473 5.509 5.451 5.478 314,345 -0.03(-0.49%)
Oct 07, 2013 5.555 5.568 5.487 5.505 250,004 -0.05(-0.81%)
Oct 04, 2013 5.568 5.604 5.541 5.550 338,603 -0.05(-0.89%)
Oct 03, 2013 5.577 5.609 5.577 5.600 203,332 -0.03(-0.56%)
Oct 02, 2013 5.604 5.631 5.523 5.631 453,237 -0.02(-0.32%)
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.