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

Pioneer Floating Rate Trust (NY: PHD )

9.550 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2005 5.971 6.012 5.950 6.008 237,204 +0.04(+0.75%)
Jun 29, 2005 5.933 5.964 5.912 5.964 211,237 +0.04(+0.75%)
Jun 28, 2005 5.923 5.947 5.912 5.919 275,717 +0.01(+0.17%)
Jun 27, 2005 5.912 5.916 5.881 5.909 301,684 -0.00(-0.06%)
Jun 24, 2005 5.936 5.936 5.902 5.912 227,867 -0.02(-0.40%)
Jun 23, 2005 5.936 5.940 5.909 5.936 306,936 +0.01(+0.12%)
Jun 22, 2005 5.940 5.964 5.899 5.929 247,416 -0.02(-0.40%)
Jun 21, 2005 5.912 5.960 5.912 5.953 186,437 +0.01(+0.12%)
Jun 20, 2005 5.923 5.971 5.912 5.947 166,305 -0.02(-0.40%)
Jun 17, 2005 5.892 5.988 5.892 5.971 353,910 +0.07(+1.22%)
Jun 16, 2005 5.878 5.926 5.878 5.899 142,964 +0.00(+0.00%)
Jun 15, 2005 5.875 5.909 5.864 5.899 189,355 +0.02(+0.35%)
Jun 14, 2005 5.881 5.919 5.864 5.878 191,980 +0.00(+0.00%)
Jun 13, 2005 5.895 5.929 5.878 5.878 211,529 -0.06(-0.98%)
Jun 10, 2005 5.923 5.967 5.916 5.936 188,479 -0.00(-0.06%)
Jun 09, 2005 5.981 5.981 5.919 5.940 246,540 -0.02(-0.40%)
Jun 08, 2005 5.981 6.015 5.950 5.964 151,717 -0.02(-0.29%)
Jun 07, 2005 5.991 6.015 5.981 5.981 172,432 +0.01(+0.11%)
Jun 06, 2005 6.039 6.039 5.971 5.974 184,103 -0.07(-1.08%)
Jun 03, 2005 6.063 6.073 6.022 6.039 247,416 -0.03(-0.45%)
Jun 02, 2005 6.043 6.073 6.032 6.067 247,124 +0.03(+0.45%)
Jun 01, 2005 6.036 6.060 6.001 6.039 177,684 +0.00(+0.06%)
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%)
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.