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

Pioneer Floating Rate Trust (NY: PHD )

9.725 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Nov 30, 2012 5.667 5.675 5.633 5.658 207,440 -0.03(-0.59%)
Nov 29, 2012 5.671 5.709 5.671 5.692 149,914 +0.01(+0.15%)
Nov 28, 2012 5.662 5.717 5.662 5.683 166,317 -0.01(-0.22%)
Nov 27, 2012 5.700 5.721 5.633 5.696 172,069 +0.03(+0.45%)
Nov 26, 2012 5.894 5.937 5.654 5.671 149,153 -0.11(-1.83%)
Nov 23, 2012 5.730 5.776 5.730 5.776 99,587 +0.07(+1.26%)
Nov 21, 2012 5.700 5.738 5.637 5.704 182,180 +0.03(+0.52%)
Nov 20, 2012 5.688 5.700 5.624 5.675 163,459 -0.03(-0.44%)
Nov 19, 2012 5.730 5.730 5.679 5.700 154,014 +0.03(+0.45%)
Nov 16, 2012 5.485 5.721 5.464 5.675 295,787 +0.19(+3.46%)
Nov 15, 2012 5.401 5.489 5.295 5.485 467,403 +0.04(+0.78%)
Nov 14, 2012 5.489 5.540 5.358 5.443 542,897 -0.08(-1.49%)
Nov 13, 2012 5.534 5.542 5.496 5.525 266,682 -0.01(-0.15%)
Nov 12, 2012 5.534 5.634 5.521 5.534 178,053 -0.01(-0.15%)
Nov 09, 2012 5.555 5.563 5.521 5.542 228,972 -0.04(-0.75%)
Nov 08, 2012 5.592 5.601 5.563 5.584 121,194 -0.04(-0.67%)
Nov 07, 2012 5.584 5.622 5.559 5.622 146,482 -0.02(-0.30%)
Nov 06, 2012 5.592 5.643 5.563 5.638 294,098 +0.03(+0.45%)
Nov 05, 2012 5.622 5.643 5.584 5.613 165,022 -0.04(-0.74%)
Nov 02, 2012 5.630 5.668 5.617 5.655 146,098 +0.00(+0.00%)
Nov 01, 2012 5.609 5.668 5.601 5.655 167,925 +0.07(+1.28%)
Oct 31, 2012 5.697 5.714 5.563 5.584 276,896 -0.12(-2.13%)
Oct 26, 2012 5.810 5.706 5.706 5.706 271,020 -0.09(-1.59%)
Oct 25, 2012 5.798 5.810 5.742 5.798 279,623 +0.03(+0.58%)
Oct 24, 2012 5.731 5.794 5.718 5.764 210,609 +0.05(+0.88%)
Oct 23, 2012 5.630 5.718 5.630 5.714 193,344 +0.09(+1.57%)
Oct 19, 2012 5.638 5.643 5.609 5.626 128,094 +0.02(+0.37%)
Oct 18, 2012 5.609 5.630 5.601 5.605 190,946 -0.01(-0.22%)
Oct 17, 2012 5.689 5.710 5.588 5.617 245,720 -0.04(-0.74%)
Oct 16, 2012 5.580 5.668 5.580 5.659 128,805 +0.06(+1.12%)
Oct 15, 2012 5.706 5.706 5.575 5.596 242,335 -0.05(-0.89%)
Oct 12, 2012 5.706 5.706 5.626 5.647 168,843 -0.05(-0.85%)
Oct 11, 2012 5.708 5.726 5.625 5.695 251,459 +0.01(+0.15%)
Oct 10, 2012 5.758 5.779 5.687 5.687 265,624 -0.12(-2.08%)
Oct 09, 2012 5.845 5.866 5.795 5.808 184,830 -0.04(-0.71%)
Oct 08, 2012 5.824 5.904 5.820 5.849 138,964 -0.01(-0.21%)
Oct 05, 2012 5.854 5.883 5.854 5.862 139,784 -0.01(-0.14%)
Oct 04, 2012 5.849 5.911 5.849 5.870 118,114 +0.00(+0.07%)
Oct 03, 2012 5.874 5.925 5.841 5.866 199,493 -0.03(-0.43%)
Oct 02, 2012 5.970 5.995 5.862 5.891 209,186 -0.05(-0.84%)
Oct 01, 2012 5.916 5.966 5.883 5.941 254,388 +0.07(+1.21%)
Sep 28, 2012 5.849 5.870 5.824 5.870 214,052 +0.03(+0.50%)
Sep 27, 2012 5.874 5.874 5.783 5.841 314,819 -0.03(-0.50%)
Sep 26, 2012 5.941 5.975 5.858 5.870 323,150 -0.07(-1.19%)
Sep 25, 2012 5.925 5.950 5.841 5.941 404,716 +0.06(+0.99%)
Sep 24, 2012 5.883 5.899 5.849 5.883 197,226 +0.03(+0.57%)
Sep 21, 2012 5.829 5.870 5.820 5.849 230,841 +0.05(+0.79%)
Sep 20, 2012 5.808 5.829 5.770 5.804 246,440 +0.02(+0.36%)
Sep 19, 2012 5.774 5.787 5.762 5.783 230,741 +0.03(+0.51%)
Sep 18, 2012 5.783 5.783 5.728 5.753 169,747 -0.02(-0.36%)
Sep 17, 2012 5.716 5.795 5.716 5.774 348,968 +0.06(+1.10%)
Sep 14, 2012 5.678 5.712 5.674 5.712 255,361 +0.06(+1.11%)
Sep 13, 2012 5.641 5.670 5.624 5.649 276,764 +0.04(+0.63%)
Sep 12, 2012 5.576 5.630 5.510 5.614 253,335 +0.05(+0.89%)
Sep 11, 2012 5.531 5.581 5.498 5.564 221,135 +0.06(+1.05%)
Sep 10, 2012 5.481 5.514 5.481 5.506 173,802 +0.00(+0.08%)
Sep 07, 2012 5.518 5.531 5.478 5.502 266,367 -0.04(-0.67%)
Sep 06, 2012 5.518 5.568 5.510 5.539 311,676 -0.04(-0.74%)
Sep 05, 2012 5.560 5.581 5.473 5.581 426,788 +0.05(+0.82%)
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.