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

Pioneer Floating Rate Trust (NY: PHD )

9.770 +0.020 (+0.21%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 13, 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 27, 2015 5.739 5.744 5.714 5.744 110,133 +0.00(+0.09%)
Feb 26, 2015 5.729 5.739 5.729 5.739 215,560 -0.00(-0.09%)
Feb 25, 2015 5.719 5.749 5.709 5.744 310,625 +0.03(+0.61%)
Feb 24, 2015 5.655 5.714 5.655 5.709 396,835 +0.04(+0.78%)
Feb 23, 2015 5.611 5.675 5.611 5.665 159,140 +0.06(+1.07%)
Feb 20, 2015 5.571 5.606 5.561 5.605 157,935 +0.04(+0.70%)
Feb 19, 2015 5.561 5.576 5.556 5.566 138,214 -0.00(-0.09%)
Feb 18, 2015 5.561 5.576 5.549 5.571 187,596 +0.00(+0.00%)
Feb 17, 2015 5.586 5.591 5.561 5.571 191,789 -0.00(-0.04%)
Feb 13, 2015 5.569 5.574 5.574 5.574 169,076 +0.01(+0.18%)
Feb 12, 2015 5.559 5.578 5.554 5.564 144,219 +0.01(+0.18%)
Feb 11, 2015 5.549 5.559 5.544 5.554 110,153 -0.00(-0.09%)
Feb 10, 2015 5.534 5.578 5.524 5.559 171,790 +0.02(+0.35%)
Feb 09, 2015 5.519 5.559 5.519 5.539 202,942 -0.00(-0.09%)
Feb 06, 2015 5.539 5.549 5.519 5.544 125,828 +0.01(+0.18%)
Feb 05, 2015 5.519 5.554 5.519 5.534 139,136 +0.00(+0.00%)
Feb 04, 2015 5.505 5.534 5.500 5.534 114,719 +0.01(+0.27%)
Feb 03, 2015 5.505 5.539 5.500 5.519 150,005 +0.02(+0.36%)
Feb 02, 2015 5.505 5.515 5.490 5.500 175,114 +0.00(+0.00%)
Jan 30, 2015 5.500 5.534 5.495 5.500 108,477 -0.01(-0.27%)
Jan 29, 2015 5.505 5.519 5.495 5.515 164,455 -0.00(-0.09%)
Jan 28, 2015 5.524 5.529 5.505 5.519 294,751 -0.01(-0.18%)
Jan 27, 2015 5.510 5.529 5.500 5.529 83,044 +0.00(+0.00%)
Jan 26, 2015 5.510 5.539 5.510 5.529 175,137 +0.00(+0.09%)
Jan 23, 2015 5.495 5.534 5.490 5.524 80,733 +0.01(+0.27%)
Jan 22, 2015 5.519 5.529 5.495 5.510 243,935 +0.01(+0.27%)
Jan 21, 2015 5.465 5.495 5.465 5.495 150,931 +0.02(+0.36%)
Jan 20, 2015 5.485 5.495 5.456 5.475 132,257 -0.01(-0.27%)
Jan 16, 2015 5.451 5.490 5.449 5.490 149,047 +0.03(+0.54%)
Jan 15, 2015 5.480 5.495 5.456 5.461 147,564 -0.02(-0.45%)
Jan 14, 2015 5.421 5.490 5.416 5.485 173,621 -0.02(-0.45%)
Jan 13, 2015 5.515 5.529 5.480 5.510 157,480 -0.01(-0.27%)
Jan 12, 2015 5.515 5.539 5.505 5.524 164,640 -0.00(-0.09%)
Jan 09, 2015 5.529 5.554 5.529 5.529 110,505 -0.02(-0.44%)
Jan 08, 2015 5.515 5.554 5.510 5.554 82,670 +0.05(+0.89%)
Jan 07, 2015 5.519 5.529 5.505 5.505 123,311 +0.00(+0.00%)
Jan 06, 2015 5.505 5.524 5.505 5.505 119,997 -0.02(-0.36%)
Jan 05, 2015 5.574 5.574 5.485 5.524 213,039 -0.08(-1.40%)
Jan 02, 2015 5.574 5.618 5.534 5.603 153,375 +0.01(+0.18%)
Dec 31, 2014 5.510 5.593 5.593 5.593 538,357 +0.07(+1.34%)
Dec 30, 2014 5.505 5.519 5.495 5.519 171,320 -0.01(-0.18%)
Dec 29, 2014 5.544 5.544 5.505 5.529 221,951 -0.02(-0.40%)
Dec 26, 2014 5.498 5.551 5.483 5.551 132,094 +0.05(+0.89%)
Dec 24, 2014 5.493 5.503 5.503 5.503 128,600 -0.01(-0.27%)
Dec 23, 2014 5.517 5.537 5.503 5.517 185,092 +0.01(+0.18%)
Dec 22, 2014 5.507 5.522 5.454 5.507 360,628 -0.01(-0.27%)
Dec 19, 2014 5.498 5.532 5.483 5.522 361,634 +0.01(+0.18%)
Dec 18, 2014 5.473 5.527 5.473 5.512 303,383 +0.04(+0.71%)
Dec 17, 2014 5.395 5.488 5.390 5.473 316,640 +0.05(+0.90%)
Dec 16, 2014 5.419 5.439 5.390 5.424 249,089 -0.03(-0.63%)
Dec 15, 2014 5.478 5.478 5.458 5.458 220,540 -0.02(-0.36%)
Dec 12, 2014 5.473 5.493 5.473 5.478 209,554 -0.03(-0.62%)
Dec 11, 2014 5.503 5.532 5.493 5.512 264,957 +0.00(+0.00%)
Dec 10, 2014 5.488 5.512 5.480 5.512 396,319 +0.00(+0.04%)
Dec 09, 2014 5.451 5.510 5.451 5.510 212,141 +0.01(+0.27%)
Dec 08, 2014 5.505 5.515 5.485 5.495 329,825 -0.01(-0.26%)
Dec 05, 2014 5.539 5.554 5.495 5.510 337,100 -0.04(-0.70%)
Dec 04, 2014 5.520 5.559 5.520 5.549 228,392 +0.01(+0.18%)
Dec 03, 2014 5.515 5.539 5.515 5.539 165,331 +0.01(+0.18%)
Dec 02, 2014 5.515 5.539 5.515 5.529 107,620 +0.00(+0.00%)
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.