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

Pioneer Floating Rate Trust (NY: PHD )

9.650 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2007 5.986 6.027 5.973 5.976 184,069 -0.01(-0.23%)
Oct 30, 2007 6.010 6.037 5.983 5.990 135,769 -0.05(-0.90%)
Oct 29, 2007 6.030 6.044 6.010 6.044 131,057 +0.02(+0.39%)
Oct 26, 2007 5.976 6.024 5.976 6.020 219,704 +0.04(+0.74%)
Oct 25, 2007 6.027 6.027 5.976 5.976 233,252 -0.03(-0.51%)
Oct 24, 2007 6.010 6.013 5.990 6.007 216,170 -0.02(-0.28%)
Oct 23, 2007 6.037 6.054 5.996 6.024 134,591 -0.00(-0.06%)
Oct 22, 2007 6.027 6.085 5.990 6.027 270,949 +0.01(+0.17%)
Oct 19, 2007 6.051 6.051 5.979 6.017 274,483 -0.05(-0.89%)
Oct 18, 2007 6.125 6.125 6.058 6.071 180,829 -0.05(-0.78%)
Oct 17, 2007 6.112 6.136 6.098 6.119 240,909 +0.01(+0.22%)
Oct 16, 2007 6.146 6.146 6.085 6.105 154,912 -0.04(-0.72%)
Oct 15, 2007 6.180 6.180 6.139 6.149 122,221 -0.02(-0.38%)
Oct 12, 2007 6.193 6.195 6.146 6.173 126,345 -0.02(-0.33%)
Oct 11, 2007 6.231 6.231 6.176 6.193 139,892 -0.05(-0.82%)
Oct 10, 2007 6.241 6.244 6.224 6.244 132,235 +0.00(+0.05%)
Oct 09, 2007 6.227 6.241 6.197 6.241 215,287 +0.02(+0.27%)
Oct 08, 2007 6.187 6.227 6.187 6.224 178,767 +0.04(+0.60%)
Oct 05, 2007 6.224 6.241 6.187 6.187 199,678 -0.03(-0.44%)
Oct 04, 2007 6.231 6.244 6.214 6.214 166,987 -0.02(-0.38%)
Oct 03, 2007 6.241 6.244 6.214 6.237 127,817 -0.00(-0.05%)
Oct 02, 2007 6.166 6.251 6.166 6.241 319,249 +0.07(+1.21%)
Oct 01, 2007 6.149 6.170 6.129 6.166 269,771 +0.03(+0.55%)
Sep 28, 2007 6.125 6.153 6.112 6.132 188,192 +0.01(+0.22%)
Sep 27, 2007 6.129 6.146 6.112 6.119 198,794 +0.00(+0.06%)
Sep 26, 2007 6.139 6.159 6.112 6.115 207,850 -0.03(-0.44%)
Sep 25, 2007 6.163 6.176 6.132 6.142 230,012 -0.03(-0.44%)
Sep 24, 2007 6.163 6.176 6.142 6.170 296,204 +0.01(+0.17%)
Sep 21, 2007 6.163 6.173 6.142 6.159 204,979 -0.01(-0.17%)
Sep 20, 2007 6.176 6.180 6.149 6.170 128,701 +0.01(+0.11%)
Sep 19, 2007 6.163 6.180 6.136 6.163 237,670 +0.03(+0.44%)
Sep 18, 2007 6.098 6.149 6.071 6.136 189,075 +0.07(+1.18%)
Sep 17, 2007 6.146 6.146 6.041 6.064 143,721 -0.03(-0.50%)
Sep 14, 2007 6.176 6.176 6.095 6.095 154,618 -0.04(-0.66%)
Sep 13, 2007 6.122 6.153 6.091 6.136 162,864 -0.00(-0.06%)
Sep 12, 2007 6.183 6.187 6.122 6.139 227,362 -0.02(-0.33%)
Sep 11, 2007 6.153 6.173 6.142 6.159 147,844 -0.00(-0.06%)
Sep 10, 2007 6.159 6.187 6.156 6.163 176,411 +0.02(+0.33%)
Sep 07, 2007 6.153 6.159 6.105 6.142 149,022 -0.01(-0.17%)
Sep 06, 2007 6.132 6.200 6.132 6.153 255,046 +0.03(+0.50%)
Sep 05, 2007 6.119 6.129 6.071 6.122 125,461 +0.00(+0.06%)
Sep 04, 2007 6.044 6.136 6.010 6.119 287,442 +0.07(+1.24%)
Aug 31, 2007 6.000 6.064 6.000 6.044 181,713 +0.05(+0.91%)
Aug 30, 2007 6.085 6.129 5.990 5.990 370,494 -0.12(-1.95%)
Aug 29, 2007 6.095 6.156 6.088 6.108 162,864 +0.01(+0.17%)
Aug 28, 2007 6.180 6.180 6.091 6.098 172,877 -0.05(-0.77%)
Aug 27, 2007 6.163 6.197 6.112 6.146 193,787 +0.00(+0.00%)
Aug 24, 2007 6.115 6.170 6.115 6.146 167,576 +0.00(+0.00%)
Aug 23, 2007 6.125 6.170 6.098 6.146 230,896 +0.06(+1.00%)
Aug 22, 2007 6.061 6.091 6.044 6.085 393,171 +0.03(+0.50%)
Aug 21, 2007 6.078 6.085 6.027 6.054 243,854 +0.00(+0.00%)
Aug 20, 2007 6.027 6.112 6.024 6.054 237,081 +0.07(+1.19%)
Aug 17, 2007 5.735 6.013 5.728 5.983 427,040 +0.25(+4.32%)
Aug 16, 2007 5.467 5.786 5.331 5.735 1,153,303 +0.04(+0.66%)
Aug 15, 2007 5.912 5.912 5.664 5.698 725,085 -0.21(-3.62%)
Aug 14, 2007 6.007 6.027 5.844 5.912 380,802 -0.14(-2.25%)
Aug 13, 2007 6.074 6.098 6.027 6.047 286,558 -0.05(-0.89%)
Aug 10, 2007 6.197 6.197 6.007 6.102 472,100 -0.08(-1.26%)
Aug 09, 2007 6.163 6.217 6.115 6.180 272,422 -0.08(-1.30%)
Aug 08, 2007 5.976 6.265 5.976 6.261 422,328 +0.18(+3.02%)
Aug 07, 2007 5.996 6.091 5.993 6.078 295,688 +0.06(+0.96%)
Aug 06, 2007 6.180 6.180 5.993 6.020 611,403 -0.20(-3.27%)
Aug 03, 2007 6.217 6.268 6.207 6.224 641,738 +0.02(+0.27%)
Aug 02, 2007 6.200 6.231 6.173 6.207 315,715 +0.00(+0.05%)
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.