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

Pioneer Floating Rate Trust (NY: PHD )

9.753 +0.023 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2005 5.974 5.987 5.953 5.981 228,159 +0.01(+0.23%)
Aug 30, 2005 5.957 5.974 5.940 5.967 210,653 -0.00(-0.06%)
Aug 29, 2005 5.977 5.995 5.943 5.971 244,498 +0.00(+0.06%)
Aug 26, 2005 5.967 5.988 5.947 5.967 206,277 +0.01(+0.11%)
Aug 25, 2005 5.998 6.008 5.947 5.960 408,178 -0.04(-0.63%)
Aug 24, 2005 6.005 6.032 5.991 5.998 187,896 -0.02(-0.28%)
Aug 23, 2005 6.043 6.056 6.015 6.015 292,931 -0.01(-0.11%)
Aug 22, 2005 6.012 6.029 5.998 6.022 245,373 -0.01(-0.11%)
Aug 19, 2005 6.053 6.060 6.001 6.029 301,976 -0.02(-0.34%)
Aug 18, 2005 6.043 6.077 6.022 6.049 199,275 -0.02(-0.28%)
Aug 17, 2005 6.046 6.080 6.036 6.067 169,223 -0.00(-0.06%)
Aug 16, 2005 6.053 6.084 6.043 6.070 210,945 +0.00(+0.00%)
Aug 15, 2005 6.097 6.097 6.046 6.070 146,173 -0.03(-0.45%)
Aug 12, 2005 6.121 6.166 6.070 6.097 174,475 -0.01(-0.17%)
Aug 11, 2005 6.142 6.159 6.097 6.108 153,759 -0.03(-0.56%)
Aug 10, 2005 6.166 6.169 6.142 6.142 64,188 -0.01(-0.22%)
Aug 09, 2005 6.149 6.200 6.135 6.156 131,877 -0.01(-0.17%)
Aug 08, 2005 6.163 6.197 6.149 6.166 141,213 -0.00(-0.06%)
Aug 05, 2005 6.166 6.169 6.135 6.169 152,301 +0.00(+0.06%)
Aug 04, 2005 6.121 6.166 6.087 6.166 213,863 +0.04(+0.73%)
Aug 03, 2005 6.142 6.142 6.104 6.121 171,265 -0.02(-0.28%)
Aug 02, 2005 6.142 6.152 6.118 6.139 227,867 -0.00(-0.06%)
Aug 01, 2005 6.121 6.142 6.073 6.142 177,976 +0.03(+0.56%)
Jul 29, 2005 6.118 6.135 6.073 6.108 144,715 -0.01(-0.11%)
Jul 28, 2005 6.063 6.115 6.039 6.115 188,188 +0.06(+0.96%)
Jul 27, 2005 6.043 6.077 6.039 6.056 184,395 +0.01(+0.23%)
Jul 26, 2005 6.019 6.067 6.019 6.043 228,451 -0.01(-0.23%)
Jul 25, 2005 6.067 6.067 6.025 6.056 188,771 +0.01(+0.17%)
Jul 22, 2005 6.053 6.072 6.039 6.046 194,898 -0.02(-0.28%)
Jul 21, 2005 6.063 6.063 6.032 6.063 212,112 +0.01(+0.23%)
Jul 20, 2005 6.049 6.080 6.032 6.049 221,740 +0.00(+0.06%)
Jul 19, 2005 6.029 6.091 6.029 6.046 168,931 +0.01(+0.17%)
Jul 18, 2005 6.043 6.043 6.005 6.036 151,425 -0.01(-0.11%)
Jul 15, 2005 6.022 6.077 6.022 6.043 121,082 -0.01(-0.11%)
Jul 14, 2005 6.073 6.077 6.049 6.049 120,498 +0.00(+0.00%)
Jul 13, 2005 6.121 6.121 6.049 6.049 270,757 -0.06(-0.95%)
Jul 12, 2005 6.142 6.180 6.108 6.108 201,900 -0.03(-0.45%)
Jul 11, 2005 6.097 6.139 6.084 6.135 188,771 +0.05(+0.77%)
Jul 08, 2005 6.084 6.125 6.073 6.088 220,282 +0.00(+0.07%)
Jul 07, 2005 6.049 6.097 6.015 6.084 221,740 +0.01(+0.17%)
Jul 06, 2005 6.073 6.080 6.046 6.073 138,004 +0.02(+0.28%)
Jul 05, 2005 6.008 6.084 6.008 6.056 231,660 +0.06(+0.97%)
Jul 01, 2005 6.012 6.029 5.967 5.998 124,583 -0.01(-0.17%)
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%)
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.