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

Pioneer Floating Rate Trust (NY: PHD )

9.660 +0.010 (+0.10%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Feb 28, 2013 5.978 5.978 5.917 5.965 178,639 +0.01(+0.15%)
Feb 27, 2013 5.935 5.956 5.887 5.956 328,349 -0.02(-0.36%)
Feb 26, 2013 5.956 5.978 5.887 5.978 265,317 +0.04(+0.66%)
Feb 25, 2013 5.991 6.004 5.917 5.939 184,859 -0.06(-1.08%)
Feb 22, 2013 6.056 6.060 5.974 6.004 153,705 -0.03(-0.50%)
Feb 21, 2013 6.047 6.060 5.995 6.034 232,650 -0.02(-0.36%)
Feb 20, 2013 6.034 6.060 6.021 6.056 125,036 +0.01(+0.14%)
Feb 19, 2013 6.073 6.112 6.039 6.047 184,362 +0.00(+0.07%)
Feb 15, 2013 6.043 6.082 5.995 6.043 114,735 +0.02(+0.36%)
Feb 14, 2013 5.939 6.052 5.939 6.021 187,036 +0.06(+0.94%)
Feb 13, 2013 5.965 5.978 5.887 5.965 151,150 +0.06(+1.06%)
Feb 12, 2013 5.967 5.984 5.876 5.902 209,300 -0.06(-1.01%)
Feb 11, 2013 6.005 6.074 5.962 5.962 162,727 -0.07(-1.21%)
Feb 08, 2013 6.005 6.036 6.001 6.036 136,137 +0.04(+0.65%)
Feb 07, 2013 6.049 6.049 5.958 5.997 137,850 -0.03(-0.50%)
Feb 06, 2013 6.031 6.061 6.005 6.027 92,363 +0.01(+0.21%)
Feb 04, 2013 6.031 6.105 6.001 6.014 98,064 -0.02(-0.36%)
Feb 01, 2013 6.018 6.049 6.010 6.036 132,797 +0.05(+0.86%)
Jan 31, 2013 6.014 6.031 5.967 5.984 165,159 -0.03(-0.57%)
Jan 30, 2013 6.031 6.044 5.997 6.018 164,748 -0.02(-0.36%)
Jan 29, 2013 6.031 6.040 6.010 6.040 202,981 +0.01(+0.14%)
Jan 28, 2013 6.010 6.044 5.988 6.031 180,579 +0.00(+0.00%)
Jan 25, 2013 6.031 6.083 5.993 6.031 304,714 +0.00(+0.00%)
Jan 24, 2013 6.031 6.036 6.014 6.031 145,167 +0.00(+0.00%)
Jan 23, 2013 5.997 6.031 5.980 6.031 207,881 +0.06(+1.01%)
Jan 22, 2013 5.988 6.005 5.941 5.971 193,620 +0.01(+0.22%)
Jan 18, 2013 5.932 5.988 5.928 5.958 190,479 +0.01(+0.14%)
Jan 17, 2013 5.954 5.954 5.915 5.949 165,169 +0.02(+0.36%)
Jan 16, 2013 5.876 5.945 5.863 5.928 220,897 +0.06(+1.03%)
Jan 15, 2013 5.941 5.945 5.803 5.868 517,375 -0.01(-0.15%)
Jan 14, 2013 5.876 5.902 5.846 5.876 261,729 +0.02(+0.37%)
Jan 11, 2013 5.833 5.868 5.816 5.855 229,631 +0.01(+0.22%)
Jan 10, 2013 5.816 5.850 5.807 5.842 189,502 +0.01(+0.15%)
Jan 09, 2013 5.833 5.850 5.781 5.833 273,679 +0.00(+0.07%)
Jan 08, 2013 5.773 5.829 5.764 5.829 220,124 +0.05(+0.89%)
Jan 07, 2013 5.751 5.777 5.704 5.777 224,692 +0.03(+0.45%)
Jan 04, 2013 5.687 5.751 5.669 5.751 248,898 +0.03(+0.60%)
Jan 03, 2013 5.713 5.751 5.648 5.717 328,901 -0.03(-0.52%)
Jan 02, 2013 5.760 5.805 5.717 5.747 261,342 +0.03(+0.53%)
Dec 31, 2012 5.588 5.717 5.588 5.717 521,802 +0.11(+2.00%)
Dec 28, 2012 5.708 5.708 5.588 5.605 251,200 -0.08(-1.36%)
Dec 27, 2012 5.695 5.769 5.631 5.682 377,106 +0.01(+0.11%)
Dec 26, 2012 5.714 5.714 5.651 5.676 108,859 -0.04(-0.67%)
Dec 24, 2012 5.676 5.744 5.676 5.714 132,439 +0.02(+0.30%)
Dec 21, 2012 5.594 5.749 5.594 5.697 264,211 +0.02(+0.38%)
Dec 20, 2012 5.710 5.753 5.646 5.676 177,527 -0.01(-0.15%)
Dec 19, 2012 5.586 5.684 5.565 5.684 208,168 +0.06(+1.14%)
Dec 18, 2012 5.522 5.620 5.509 5.620 260,831 +0.07(+1.23%)
Dec 17, 2012 5.556 5.590 5.509 5.552 173,227 -0.04(-0.77%)
Dec 14, 2012 5.565 5.633 5.556 5.594 264,554 -0.01(-0.23%)
Dec 13, 2012 5.633 5.654 5.590 5.607 156,157 -0.05(-0.83%)
Dec 12, 2012 5.620 5.680 5.606 5.654 159,890 +0.02(+0.38%)
Dec 11, 2012 5.620 5.633 5.603 5.633 162,953 +0.07(+1.19%)
Dec 10, 2012 5.516 5.588 5.499 5.567 247,622 +0.01(+0.23%)
Dec 07, 2012 5.456 5.616 5.456 5.554 302,443 -0.04(-0.76%)
Dec 06, 2012 5.618 5.635 5.592 5.596 201,786 -0.05(-0.83%)
Dec 05, 2012 5.652 5.699 5.635 5.643 188,215 -0.03(-0.45%)
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.