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 30, 2015 5.449 5.483 5.444 5.449 109,498 -0.01(-0.27%)
Jan 29, 2015 5.453 5.468 5.444 5.463 166,003 -0.00(-0.09%)
Jan 28, 2015 5.473 5.478 5.453 5.468 297,526 -0.01(-0.18%)
Jan 27, 2015 5.458 5.478 5.449 5.478 83,826 +0.00(+0.00%)
Jan 26, 2015 5.458 5.487 5.458 5.478 176,785 +0.00(+0.09%)
Jan 23, 2015 5.444 5.483 5.439 5.473 81,493 +0.01(+0.27%)
Jan 22, 2015 5.468 5.478 5.444 5.458 246,231 +0.01(+0.27%)
Jan 21, 2015 5.414 5.444 5.414 5.444 152,352 +0.02(+0.36%)
Jan 20, 2015 5.434 5.444 5.405 5.424 133,502 -0.01(-0.27%)
Jan 16, 2015 5.400 5.439 5.398 5.439 150,450 +0.03(+0.54%)
Jan 15, 2015 5.429 5.444 5.405 5.410 148,953 -0.02(-0.45%)
Jan 14, 2015 5.371 5.439 5.366 5.434 175,255 -0.02(-0.45%)
Jan 13, 2015 5.463 5.478 5.429 5.458 158,963 -0.01(-0.27%)
Jan 12, 2015 5.463 5.487 5.453 5.473 166,190 -0.00(-0.09%)
Jan 09, 2015 5.478 5.502 5.478 5.478 111,545 -0.02(-0.44%)
Jan 08, 2015 5.463 5.502 5.458 5.502 83,448 +0.05(+0.89%)
Jan 07, 2015 5.468 5.478 5.453 5.453 124,472 +0.00(+0.00%)
Jan 06, 2015 5.453 5.472 5.453 5.453 121,126 -0.02(-0.36%)
Jan 05, 2015 5.522 5.522 5.434 5.473 215,045 -0.08(-1.40%)
Jan 02, 2015 5.522 5.565 5.483 5.551 154,818 +0.01(+0.18%)
Dec 31, 2014 5.458 5.541 5.541 5.541 543,425 +0.07(+1.34%)
Dec 30, 2014 5.453 5.468 5.444 5.468 172,932 -0.01(-0.18%)
Dec 29, 2014 5.492 5.492 5.453 5.478 224,040 -0.02(-0.40%)
Dec 26, 2014 5.446 5.500 5.432 5.500 133,337 +0.05(+0.89%)
Dec 24, 2014 5.442 5.451 5.451 5.451 129,810 -0.01(-0.27%)
Dec 23, 2014 5.466 5.485 5.451 5.466 186,834 +0.01(+0.18%)
Dec 22, 2014 5.456 5.471 5.403 5.456 364,022 -0.01(-0.27%)
Dec 19, 2014 5.446 5.480 5.432 5.471 365,038 +0.01(+0.18%)
Dec 18, 2014 5.422 5.475 5.422 5.461 306,239 +0.04(+0.71%)
Dec 17, 2014 5.345 5.437 5.340 5.422 319,620 +0.05(+0.90%)
Dec 16, 2014 5.369 5.388 5.340 5.374 251,434 -0.03(-0.63%)
Dec 15, 2014 5.427 5.427 5.408 5.408 222,615 -0.02(-0.36%)
Dec 12, 2014 5.422 5.442 5.422 5.427 211,527 -0.03(-0.62%)
Dec 11, 2014 5.451 5.480 5.442 5.461 267,451 +0.00(+0.00%)
Dec 10, 2014 5.437 5.461 5.428 5.461 400,049 +0.00(+0.04%)
Dec 09, 2014 5.401 5.458 5.401 5.458 214,138 +0.01(+0.27%)
Dec 08, 2014 5.454 5.463 5.434 5.444 332,929 -0.01(-0.27%)
Dec 05, 2014 5.487 5.502 5.444 5.458 340,273 -0.04(-0.70%)
Dec 04, 2014 5.468 5.507 5.468 5.497 230,542 +0.01(+0.18%)
Dec 03, 2014 5.463 5.487 5.463 5.487 166,887 +0.01(+0.18%)
Dec 02, 2014 5.463 5.487 5.463 5.478 108,633 +0.00(+0.00%)
Dec 01, 2014 5.444 5.483 5.444 5.478 129,469 +0.00(+0.00%)
Nov 28, 2014 5.463 5.483 5.458 5.478 98,214 +0.00(+0.09%)
Nov 26, 2014 5.468 5.473 5.473 5.473 169,432 -0.00(-0.09%)
Nov 25, 2014 5.468 5.487 5.454 5.478 195,357 -0.00(-0.09%)
Nov 24, 2014 5.492 5.497 5.463 5.483 238,920 -0.02(-0.35%)
Nov 21, 2014 5.512 5.516 5.502 5.502 227,713 +0.00(+0.00%)
Nov 20, 2014 5.468 5.502 5.468 5.502 183,905 +0.00(+0.09%)
Nov 19, 2014 5.497 5.507 5.478 5.497 151,491 -0.00(-0.09%)
Nov 18, 2014 5.502 5.520 5.502 5.502 209,687 -0.01(-0.17%)
Nov 17, 2014 5.516 5.545 5.507 5.512 351,104 -0.02(-0.44%)
Nov 14, 2014 5.526 5.550 5.521 5.536 186,224 +0.00(+0.09%)
Nov 13, 2014 5.521 5.550 5.516 5.531 94,287 +0.01(+0.22%)
Nov 12, 2014 5.471 5.528 5.471 5.519 123,302 +0.01(+0.26%)
Nov 11, 2014 5.480 5.519 5.456 5.504 278,458 +0.00(+0.09%)
Nov 10, 2014 5.485 5.514 5.485 5.500 102,477 +0.00(+0.09%)
Nov 07, 2014 5.480 5.509 5.480 5.495 108,297 -0.01(-0.17%)
Nov 06, 2014 5.495 5.519 5.490 5.504 166,189 -0.02(-0.43%)
Nov 05, 2014 5.504 5.533 5.504 5.528 93,371 +0.02(+0.33%)
Nov 04, 2014 5.504 5.514 5.500 5.510 107,167 -0.02(-0.33%)
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.