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

Pioneer Floating Rate Trust (NY: PHD )

9.690 +0.050 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2005 5.998 6.036 5.957 6.036 278,634 +0.04(+0.74%)
May 27, 2005 5.892 5.991 5.892 5.991 176,809 +0.12(+2.10%)
May 26, 2005 5.864 5.919 5.837 5.868 227,867 +0.03(+0.59%)
May 25, 2005 5.947 6.015 5.833 5.833 445,815 -0.13(-2.13%)
May 24, 2005 6.032 6.053 5.929 5.960 319,482 -0.07(-1.19%)
May 23, 2005 6.091 6.111 6.001 6.032 360,912 -0.07(-1.18%)
May 20, 2005 6.094 6.152 6.077 6.104 252,959 +0.01(+0.17%)
May 19, 2005 6.087 6.128 6.067 6.094 163,096 +0.00(+0.00%)
May 18, 2005 6.210 6.245 6.094 6.094 335,237 -0.12(-1.88%)
May 17, 2005 6.200 6.214 6.173 6.210 201,900 +0.04(+0.61%)
May 16, 2005 6.139 6.200 6.139 6.173 183,228 +0.01(+0.17%)
May 13, 2005 6.221 6.221 6.135 6.163 107,077 -0.04(-0.61%)
May 12, 2005 6.214 6.228 6.186 6.200 123,416 -0.00(-0.06%)
May 11, 2005 6.180 6.214 6.180 6.204 173,891 +0.00(+0.00%)
May 10, 2005 6.241 6.248 6.180 6.204 233,703 -0.03(-0.44%)
May 09, 2005 6.286 6.286 6.214 6.231 147,632 -0.02(-0.38%)
May 06, 2005 6.306 6.306 6.210 6.255 158,136 -0.05(-0.82%)
May 05, 2005 6.252 6.320 6.231 6.306 159,595 +0.03(+0.55%)
May 04, 2005 6.289 6.300 6.224 6.272 143,548 -0.01(-0.16%)
May 03, 2005 6.276 6.303 6.245 6.282 156,969 -0.02(-0.33%)
May 02, 2005 6.272 6.303 6.238 6.303 198,399 +0.05(+0.77%)
Apr 29, 2005 6.255 6.324 6.221 6.255 134,211 +0.03(+0.55%)
Apr 28, 2005 6.224 6.300 6.221 6.221 138,004 -0.00(-0.06%)
Apr 27, 2005 6.169 6.228 6.169 6.224 112,912 +0.05(+0.89%)
Apr 26, 2005 6.135 6.183 6.101 6.169 356,244 +0.05(+0.84%)
Apr 25, 2005 6.118 6.152 6.077 6.118 204,235 +0.01(+0.22%)
Apr 22, 2005 6.135 6.156 6.077 6.104 207,152 -0.00(-0.06%)
Apr 21, 2005 6.190 6.200 6.087 6.108 272,216 -0.07(-1.11%)
Apr 20, 2005 6.118 6.204 6.101 6.176 225,825 +0.01(+0.11%)
Apr 19, 2005 6.135 6.173 6.087 6.169 308,103 +0.07(+1.12%)
Apr 18, 2005 6.193 6.252 6.087 6.101 535,971 -0.09(-1.49%)
Apr 15, 2005 6.200 6.286 6.176 6.193 142,089 -0.08(-1.26%)
Apr 14, 2005 6.193 6.303 6.193 6.272 214,155 +0.05(+0.77%)
Apr 13, 2005 6.245 6.289 6.221 6.224 172,724 -0.04(-0.60%)
Apr 12, 2005 6.255 6.337 6.210 6.262 259,962 -0.01(-0.16%)
Apr 11, 2005 6.279 6.289 6.210 6.272 215,030 -0.01(-0.22%)
Apr 08, 2005 6.324 6.375 6.186 6.286 152,301 -0.05(-0.86%)
Apr 07, 2005 6.334 6.409 6.310 6.341 149,675 +0.02(+0.38%)
Apr 06, 2005 6.324 6.375 6.317 6.317 136,545 -0.02(-0.38%)
Apr 05, 2005 6.324 6.392 6.324 6.341 148,216 -0.05(-0.86%)
Apr 04, 2005 6.420 6.444 6.392 6.396 116,705 -0.02(-0.37%)
Apr 01, 2005 6.296 6.420 6.296 6.420 130,126 +0.10(+1.63%)
Mar 31, 2005 6.255 6.320 6.255 6.317 114,955 +0.02(+0.38%)
Mar 30, 2005 6.248 6.324 6.207 6.293 314,813 +0.06(+0.93%)
Mar 29, 2005 6.272 6.300 6.221 6.234 259,378 -0.05(-0.87%)
Mar 28, 2005 6.337 6.358 6.262 6.289 272,507 -0.07(-1.08%)
Mar 24, 2005 6.358 6.474 6.344 6.358 264,922 -0.06(-0.96%)
Mar 23, 2005 6.488 6.488 6.361 6.420 444,940 -0.07(-1.06%)
Mar 22, 2005 6.509 6.512 6.444 6.488 255,877 -0.02(-0.26%)
Mar 21, 2005 6.516 6.529 6.481 6.505 102,117 -0.02(-0.32%)
Mar 18, 2005 6.540 6.560 6.516 6.526 127,792 -0.03(-0.42%)
Mar 17, 2005 6.557 6.560 6.533 6.553 161,929 -0.01(-0.10%)
Mar 16, 2005 6.512 6.560 6.512 6.560 228,451 +0.02(+0.37%)
Mar 15, 2005 6.546 6.570 6.519 6.536 256,169 -0.01(-0.16%)
Mar 14, 2005 6.519 6.581 6.516 6.546 255,585 +0.03(+0.42%)
Mar 11, 2005 6.543 6.608 6.519 6.519 259,086 -0.02(-0.26%)
Mar 10, 2005 6.543 6.560 6.519 6.536 238,079 -0.01(-0.10%)
Mar 09, 2005 6.553 6.564 6.540 6.543 74,108 -0.00(-0.05%)
Mar 08, 2005 6.546 6.577 6.533 6.546 180,602 +0.00(+0.00%)
Mar 07, 2005 6.594 6.605 6.546 6.546 220,282 -0.03(-0.52%)
Mar 04, 2005 6.564 6.601 6.546 6.581 209,195 -0.01(-0.10%)
Mar 03, 2005 6.581 6.601 6.564 6.588 86,945 +0.01(+0.16%)
Mar 02, 2005 6.546 6.581 6.546 6.577 109,995 +0.01(+0.16%)
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.