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 (%)
Mar 31, 2005 6.197 6.261 6.197 6.258 116,037 +0.02(+0.38%)
Mar 30, 2005 6.190 6.265 6.149 6.234 317,776 +0.06(+0.93%)
Mar 29, 2005 6.214 6.241 6.163 6.176 261,819 -0.05(-0.87%)
Mar 28, 2005 6.278 6.299 6.204 6.231 275,072 -0.07(-1.08%)
Mar 24, 2005 6.299 6.414 6.285 6.299 267,415 -0.06(-0.96%)
Mar 23, 2005 6.428 6.428 6.302 6.360 449,128 -0.07(-1.06%)
Mar 22, 2005 6.448 6.451 6.383 6.428 258,285 -0.02(-0.26%)
Mar 21, 2005 6.455 6.468 6.421 6.445 103,078 -0.02(-0.32%)
Mar 18, 2005 6.479 6.499 6.455 6.465 128,995 -0.03(-0.42%)
Mar 17, 2005 6.496 6.499 6.472 6.492 163,453 -0.01(-0.10%)
Mar 16, 2005 6.451 6.499 6.451 6.499 230,601 +0.02(+0.37%)
Mar 15, 2005 6.485 6.509 6.458 6.475 258,580 -0.01(-0.16%)
Mar 14, 2005 6.458 6.519 6.455 6.485 257,991 +0.03(+0.42%)
Mar 11, 2005 6.482 6.546 6.458 6.458 261,525 -0.02(-0.26%)
Mar 10, 2005 6.482 6.499 6.458 6.475 240,320 -0.01(-0.10%)
Mar 09, 2005 6.492 6.502 6.479 6.482 74,805 -0.00(-0.05%)
Mar 08, 2005 6.485 6.516 6.472 6.485 182,302 +0.00(+0.00%)
Mar 07, 2005 6.533 6.543 6.485 6.485 222,355 -0.03(-0.52%)
Mar 04, 2005 6.502 6.540 6.485 6.519 211,164 -0.01(-0.10%)
Mar 03, 2005 6.519 6.540 6.502 6.526 87,764 +0.01(+0.16%)
Mar 02, 2005 6.485 6.519 6.485 6.516 111,030 +0.01(+0.16%)
Mar 01, 2005 6.506 6.546 6.462 6.506 209,986 -0.01(-0.21%)
Feb 28, 2005 6.546 6.553 6.485 6.519 141,659 -0.02(-0.36%)
Feb 25, 2005 6.506 6.570 6.506 6.543 103,962 +0.04(+0.57%)
Feb 24, 2005 6.485 6.584 6.445 6.506 150,200 -0.01(-0.16%)
Feb 23, 2005 6.519 6.563 6.383 6.516 432,047 -0.06(-0.98%)
Feb 22, 2005 6.628 6.655 6.526 6.580 105,729 -0.07(-1.12%)
Feb 18, 2005 6.621 6.709 6.604 6.655 101,311 +0.05(+0.77%)
Feb 17, 2005 6.587 6.665 6.567 6.604 123,988 -0.06(-0.92%)
Feb 16, 2005 6.638 6.672 6.604 6.665 111,619 +0.04(+0.56%)
Feb 15, 2005 6.608 6.672 6.604 6.628 120,454 +0.00(+0.00%)
Feb 14, 2005 6.625 6.672 6.604 6.628 133,707 +0.00(+0.00%)
Feb 11, 2005 6.682 6.682 6.628 6.628 90,414 -0.05(-0.81%)
Feb 10, 2005 6.689 6.706 6.611 6.682 255,929 -0.01(-0.10%)
Feb 09, 2005 6.675 6.706 6.672 6.689 134,885 +0.00(+0.00%)
Feb 08, 2005 6.689 6.723 6.659 6.689 95,126 -0.03(-0.45%)
Feb 07, 2005 6.618 6.760 6.608 6.720 333,091 +0.12(+1.85%)
Feb 04, 2005 6.584 6.618 6.560 6.597 210,869 +0.02(+0.26%)
Feb 03, 2005 6.570 6.604 6.557 6.580 203,506 -0.04(-0.62%)
Feb 02, 2005 6.723 6.723 6.621 6.621 412,020 -0.17(-2.50%)
Feb 01, 2005 6.791 6.801 6.791 6.791 230,012 +0.00(+0.00%)
Jan 31, 2005 6.791 6.842 6.791 6.791 225,595 +0.00(+0.00%)
Jan 28, 2005 6.791 6.821 6.791 6.791 136,358 +0.00(+0.00%)
Jan 27, 2005 6.791 6.805 6.791 6.791 895,606 -0.00(-0.05%)
Jan 26, 2005 6.791 6.825 6.791 6.794 567,227 +0.00(+0.05%)
Jan 25, 2005 6.801 6.801 6.791 6.791 678,846 +0.00(+0.00%)
Jan 24, 2005 6.791 6.825 6.791 6.791 358,419 +0.00(+0.00%)
Jan 21, 2005 6.791 6.794 6.791 6.791 197,911 +0.00(+0.00%)
Jan 20, 2005 6.791 6.794 6.791 6.791 394,644 +0.00(+0.00%)
Jan 19, 2005 6.791 6.794 6.791 6.791 278,312 +0.00(+0.00%)
Jan 18, 2005 6.791 6.798 6.791 6.791 87,469 +0.00(+0.00%)
Jan 14, 2005 6.791 6.794 6.791 6.791 90,120 -0.00(-0.05%)
Jan 13, 2005 6.794 6.794 6.791 6.794 43,587 +0.00(+0.05%)
Jan 12, 2005 6.791 6.794 6.791 6.791 50,655 -0.00(-0.05%)
Jan 11, 2005 6.791 6.794 6.791 6.794 103,962 +0.00(+0.05%)
Jan 10, 2005 6.791 6.794 6.791 6.791 177,000 -0.00(-0.05%)
Jan 07, 2005 6.794 6.798 6.791 6.794 102,489 +0.00(+0.05%)
Jan 06, 2005 6.791 6.798 6.791 6.791 95,421 +0.00(+0.00%)
Jan 05, 2005 6.798 6.805 6.791 6.791 61,552 -0.01(-0.15%)
Jan 04, 2005 6.791 6.801 6.791 6.801 142,837 +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.