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

Pioneer Floating Rate Trust (NY: PHD )

9.730 +0.050 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2005 5.827 5.875 5.816 5.875 301,392 +0.00(+0.06%)
Nov 29, 2005 5.868 5.871 5.827 5.871 430,935 +0.01(+0.18%)
Nov 28, 2005 5.833 5.895 5.827 5.861 424,517 -0.01(-0.18%)
Nov 25, 2005 5.868 5.899 5.857 5.871 95,115 +0.01(+0.18%)
Nov 23, 2005 5.881 5.881 5.823 5.861 311,604 -0.01(-0.18%)
Nov 22, 2005 5.847 5.885 5.827 5.871 304,893 -0.01(-0.12%)
Nov 21, 2005 5.905 5.912 5.847 5.878 290,597 -0.02(-0.29%)
Nov 18, 2005 5.905 5.912 5.868 5.895 233,119 -0.01(-0.12%)
Nov 17, 2005 5.929 5.929 5.899 5.902 143,548 -0.03(-0.58%)
Nov 16, 2005 5.923 5.947 5.923 5.936 126,333 +0.01(+0.23%)
Nov 15, 2005 5.912 5.929 5.902 5.923 221,740 +0.00(+0.00%)
Nov 14, 2005 5.950 5.950 5.905 5.923 103,576 -0.01(-0.23%)
Nov 11, 2005 5.957 5.971 5.933 5.936 236,037 -0.01(-0.17%)
Nov 10, 2005 5.981 5.981 5.926 5.947 241,580 -0.03(-0.46%)
Nov 09, 2005 5.971 6.005 5.967 5.974 166,889 +0.01(+0.17%)
Nov 08, 2005 5.964 5.995 5.947 5.964 179,435 +0.00(+0.00%)
Nov 07, 2005 5.960 5.988 5.950 5.964 276,009 -0.00(-0.06%)
Nov 04, 2005 5.953 5.974 5.947 5.967 178,851 +0.00(+0.00%)
Nov 03, 2005 5.981 5.991 5.950 5.967 395,632 -0.02(-0.34%)
Nov 02, 2005 5.995 6.015 5.977 5.988 311,604 +0.00(+0.06%)
Nov 01, 2005 6.015 6.025 5.950 5.984 265,213 -0.02(-0.40%)
Oct 31, 2005 5.998 6.012 5.953 6.008 179,435 +0.03(+0.52%)
Oct 28, 2005 5.967 5.977 5.947 5.977 153,759 +0.02(+0.29%)
Oct 27, 2005 5.936 5.964 5.929 5.960 173,016 +0.02(+0.40%)
Oct 26, 2005 5.998 6.008 5.899 5.936 303,726 -0.06(-0.97%)
Oct 25, 2005 5.991 5.998 5.964 5.995 292,056 +0.01(+0.23%)
Oct 24, 2005 5.988 5.990 5.947 5.981 298,474 +0.05(+0.81%)
Oct 21, 2005 5.875 5.957 5.861 5.933 246,832 +0.07(+1.23%)
Oct 20, 2005 5.854 5.861 5.772 5.861 366,747 +0.03(+0.59%)
Oct 19, 2005 5.885 5.923 5.816 5.827 362,079 -0.09(-1.45%)
Oct 18, 2005 5.947 5.964 5.881 5.912 302,267 -0.04(-0.75%)
Oct 17, 2005 5.977 5.977 5.929 5.957 180,602 -0.02(-0.29%)
Oct 14, 2005 5.943 5.981 5.895 5.974 210,362 +0.07(+1.10%)
Oct 13, 2005 6.022 6.022 5.888 5.909 304,018 -0.12(-1.93%)
Oct 12, 2005 6.049 6.080 5.988 6.025 280,385 -0.04(-0.73%)
Oct 11, 2005 6.025 6.070 6.022 6.070 141,505 +0.03(+0.57%)
Oct 10, 2005 6.022 6.056 6.019 6.036 176,809 -0.01(-0.11%)
Oct 07, 2005 6.001 6.056 6.001 6.043 167,472 +0.02(+0.28%)
Oct 06, 2005 6.060 6.073 6.008 6.025 267,547 -0.05(-0.79%)
Oct 05, 2005 6.084 6.101 6.049 6.073 183,228 -0.00(-0.06%)
Oct 04, 2005 6.108 6.115 6.067 6.077 263,755 -0.04(-0.62%)
Oct 03, 2005 6.094 6.118 6.077 6.115 453,693 -0.00(-0.06%)
Sep 30, 2005 6.080 6.142 6.067 6.118 341,947 +0.04(+0.68%)
Sep 29, 2005 5.998 6.080 5.981 6.077 455,735 +0.07(+1.08%)
Sep 28, 2005 6.015 6.032 5.929 6.012 673,683 +0.00(+0.06%)
Sep 27, 2005 5.953 6.019 5.953 6.008 352,451 +0.05(+0.86%)
Sep 26, 2005 5.995 6.012 5.940 5.957 278,926 -0.01(-0.23%)
Sep 23, 2005 5.971 5.981 5.929 5.971 460,112 -0.00(-0.06%)
Sep 22, 2005 5.964 6.022 5.960 5.974 387,754 -0.01(-0.23%)
Sep 21, 2005 6.032 6.043 5.947 5.988 414,888 -0.04(-0.74%)
Sep 20, 2005 6.029 6.046 6.005 6.032 240,413 +0.00(+0.00%)
Sep 19, 2005 6.067 6.067 6.022 6.032 286,220 -0.03(-0.51%)
Sep 16, 2005 6.067 6.077 6.053 6.063 82,569 -0.00(-0.06%)
Sep 15, 2005 6.084 6.104 6.056 6.067 152,301 -0.02(-0.28%)
Sep 14, 2005 6.101 6.115 6.084 6.084 334,361 -0.03(-0.45%)
Sep 13, 2005 6.101 6.118 6.094 6.111 149,091 -0.02(-0.28%)
Sep 12, 2005 6.125 6.142 6.108 6.128 215,613 +0.03(+0.45%)
Sep 09, 2005 6.022 6.101 6.022 6.101 299,058 +0.09(+1.42%)
Sep 08, 2005 6.015 6.029 5.995 6.015 231,952 +0.00(+0.00%)
Sep 07, 2005 6.012 6.015 5.984 6.015 221,449 +0.01(+0.11%)
Sep 06, 2005 5.998 6.012 5.988 6.008 142,381 +0.02(+0.34%)
Sep 02, 2005 6.005 6.005 5.971 5.988 265,213 -0.02(-0.29%)
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.