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

Pioneer Floating Rate Trust (NY: PHD )

9.765 +0.012 (+0.13%)
Official Closing Price Updated: 6:30 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 (%)
Nov 30, 2006 6.516 6.536 6.492 6.495 612,705 -0.02(-0.32%)
Nov 29, 2006 6.512 6.529 6.478 6.516 480,827 +0.03(+0.48%)
Nov 28, 2006 6.492 6.502 6.461 6.485 462,738 +0.01(+0.16%)
Nov 27, 2006 6.509 6.526 6.454 6.474 496,291 -0.03(-0.53%)
Nov 24, 2006 6.502 6.516 6.495 6.509 150,550 +0.00(+0.00%)
Nov 22, 2006 6.529 6.533 6.495 6.509 311,604 -0.01(-0.16%)
Nov 21, 2006 6.550 6.557 6.519 6.519 332,903 -0.03(-0.42%)
Nov 20, 2006 6.553 6.584 6.540 6.546 230,493 -0.02(-0.31%)
Nov 17, 2006 6.557 6.567 6.529 6.567 282,719 +0.01(+0.16%)
Nov 16, 2006 6.529 6.557 6.527 6.557 307,811 +0.01(+0.10%)
Nov 15, 2006 6.553 6.564 6.529 6.550 286,804 +0.01(+0.21%)
Nov 14, 2006 6.529 6.564 6.526 6.536 377,543 +0.00(+0.05%)
Nov 13, 2006 6.564 6.577 6.529 6.533 240,997 -0.08(-1.14%)
Nov 10, 2006 6.598 6.629 6.591 6.608 237,204 +0.02(+0.36%)
Nov 09, 2006 6.594 6.605 6.584 6.584 177,684 -0.02(-0.31%)
Nov 08, 2006 6.605 6.629 6.584 6.605 288,554 +0.01(+0.10%)
Nov 07, 2006 6.584 6.605 6.581 6.598 195,190 +0.01(+0.16%)
Nov 06, 2006 6.560 6.598 6.553 6.588 366,164 +0.02(+0.37%)
Nov 03, 2006 6.540 6.577 6.540 6.564 284,762 +0.02(+0.26%)
Nov 02, 2006 6.553 6.564 6.529 6.546 188,188 -0.01(-0.10%)
Nov 01, 2006 6.519 6.577 6.519 6.553 330,860 +0.03(+0.53%)
Oct 31, 2006 6.526 6.536 6.516 6.519 233,995 +0.01(+0.11%)
Oct 30, 2006 6.519 6.533 6.498 6.512 216,197 -0.01(-0.11%)
Oct 27, 2006 6.526 6.536 6.509 6.519 230,202 -0.01(-0.10%)
Oct 26, 2006 6.522 6.533 6.505 6.526 228,743 +0.01(+0.11%)
Oct 25, 2006 6.509 6.522 6.502 6.519 222,032 +0.01(+0.16%)
Oct 24, 2006 6.471 6.509 6.468 6.509 318,898 +0.05(+0.74%)
Oct 23, 2006 6.444 6.468 6.444 6.461 231,077 +0.00(+0.00%)
Oct 20, 2006 6.457 6.461 6.444 6.461 196,649 +0.00(+0.05%)
Oct 19, 2006 6.450 6.468 6.444 6.457 316,564 +0.00(+0.00%)
Oct 18, 2006 6.461 6.468 6.450 6.457 261,420 -0.00(-0.05%)
Oct 17, 2006 6.437 6.474 6.437 6.461 298,183 +0.02(+0.27%)
Oct 16, 2006 6.437 6.461 6.426 6.444 250,333 +0.00(+0.05%)
Oct 13, 2006 6.444 6.470 6.423 6.440 251,500 -0.07(-1.05%)
Oct 12, 2006 6.492 6.512 6.481 6.509 322,107 +0.01(+0.11%)
Oct 11, 2006 6.505 6.509 6.468 6.502 324,442 -0.00(-0.05%)
Oct 10, 2006 6.505 6.526 6.495 6.505 261,712 -0.02(-0.32%)
Oct 09, 2006 6.577 6.591 6.495 6.526 271,340 -0.04(-0.64%)
Oct 06, 2006 6.574 6.591 6.564 6.568 178,851 +0.00(+0.01%)
Oct 05, 2006 6.574 6.591 6.560 6.567 265,505 +0.00(+0.00%)
Oct 04, 2006 6.591 6.603 6.564 6.567 255,002 -0.02(-0.36%)
Oct 03, 2006 6.632 6.646 6.584 6.591 241,289 -0.04(-0.67%)
Oct 02, 2006 6.584 6.663 6.584 6.635 367,039 +0.05(+0.73%)
Sep 29, 2006 6.564 6.588 6.553 6.588 183,519 +0.02(+0.37%)
Sep 28, 2006 6.536 6.564 6.519 6.564 280,093 +0.03(+0.53%)
Sep 27, 2006 6.502 6.546 6.485 6.529 383,670 +0.03(+0.42%)
Sep 26, 2006 6.543 6.546 6.478 6.502 408,178 -0.04(-0.58%)
Sep 25, 2006 6.529 6.546 6.516 6.540 303,434 +0.01(+0.10%)
Sep 22, 2006 6.498 6.533 6.495 6.533 223,491 +0.04(+0.58%)
Sep 21, 2006 6.485 6.502 6.461 6.495 331,736 +0.01(+0.16%)
Sep 20, 2006 6.505 6.509 6.464 6.485 329,985 -0.01(-0.21%)
Sep 19, 2006 6.495 6.509 6.488 6.498 202,192 +0.00(+0.05%)
Sep 18, 2006 6.516 6.529 6.474 6.495 277,176 -0.02(-0.32%)
Sep 15, 2006 6.492 6.516 6.471 6.516 205,693 +0.02(+0.37%)
Sep 14, 2006 6.485 6.509 6.471 6.492 271,049 -0.00(-0.05%)
Sep 13, 2006 6.488 6.505 6.474 6.495 210,362 -0.05(-0.73%)
Sep 12, 2006 6.533 6.543 6.509 6.543 302,559 +0.01(+0.16%)
Sep 11, 2006 6.509 6.536 6.505 6.533 203,943 +0.02(+0.37%)
Sep 08, 2006 6.471 6.509 6.468 6.509 268,715 +0.04(+0.64%)
Sep 07, 2006 6.457 6.474 6.437 6.468 386,879 +0.00(+0.05%)
Sep 06, 2006 6.461 6.474 6.434 6.464 229,910 +0.01(+0.11%)
Sep 05, 2006 6.457 6.471 6.447 6.457 197,816 +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.