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: 7:00 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 (%)
May 31, 2006 6.324 6.341 6.300 6.327 357,703 +0.03(+0.54%)
May 30, 2006 6.313 6.324 6.279 6.293 194,315 -0.02(-0.33%)
May 26, 2006 6.258 6.313 6.245 6.313 212,696 +0.06(+0.99%)
May 25, 2006 6.286 6.303 6.224 6.252 345,449 -0.02(-0.38%)
May 24, 2006 6.306 6.320 6.258 6.276 245,957 -0.03(-0.44%)
May 23, 2006 6.286 6.324 6.282 6.303 259,962 +0.00(+0.05%)
May 22, 2006 6.317 6.334 6.276 6.300 282,719 -0.03(-0.49%)
May 19, 2006 6.289 6.330 6.272 6.330 222,032 +0.03(+0.49%)
May 18, 2006 6.320 6.330 6.286 6.300 198,983 +0.01(+0.16%)
May 17, 2006 6.296 6.320 6.282 6.289 223,491 -0.01(-0.11%)
May 16, 2006 6.289 6.317 6.278 6.296 211,237 +0.01(+0.22%)
May 15, 2006 6.324 6.334 6.276 6.282 174,766 -0.02(-0.38%)
May 12, 2006 6.341 6.344 6.289 6.306 194,898 -0.03(-0.49%)
May 11, 2006 6.354 6.358 6.337 6.337 292,347 -0.01(-0.22%)
May 10, 2006 6.348 6.351 6.330 6.351 125,750 +0.02(+0.27%)
May 09, 2006 6.313 6.348 6.313 6.334 212,404 -0.01(-0.11%)
May 08, 2006 6.351 6.354 6.330 6.341 183,811 -0.01(-0.16%)
May 05, 2006 6.354 6.358 6.334 6.351 206,860 -0.00(-0.05%)
May 04, 2006 6.341 6.358 6.330 6.354 194,898 +0.02(+0.27%)
May 03, 2006 6.337 6.354 6.317 6.337 163,388 -0.02(-0.27%)
May 02, 2006 6.358 6.358 6.341 6.354 164,846 +0.00(+0.00%)
May 01, 2006 6.327 6.358 6.303 6.354 347,199 +0.03(+0.49%)
Apr 28, 2006 6.320 6.324 6.286 6.324 158,428 +0.02(+0.38%)
Apr 27, 2006 6.265 6.306 6.248 6.300 283,594 +0.04(+0.66%)
Apr 26, 2006 6.238 6.279 6.224 6.258 266,964 +0.00(+0.05%)
Apr 25, 2006 6.272 6.272 6.214 6.255 323,566 -0.02(-0.27%)
Apr 24, 2006 6.286 6.286 6.252 6.272 276,592 -0.01(-0.22%)
Apr 21, 2006 6.286 6.293 6.258 6.286 289,138 +0.01(+0.22%)
Apr 20, 2006 6.300 6.313 6.255 6.272 329,985 +0.00(+0.00%)
Apr 19, 2006 6.317 6.317 6.252 6.272 280,677 -0.01(-0.22%)
Apr 18, 2006 6.255 6.286 6.241 6.286 221,157 +0.02(+0.27%)
Apr 17, 2006 6.293 6.306 6.214 6.269 280,385 -0.05(-0.87%)
Apr 13, 2006 6.341 6.337 6.293 6.324 159,011 -0.02(-0.27%)
Apr 12, 2006 6.358 6.368 6.337 6.341 235,453 -0.02(-0.27%)
Apr 11, 2006 6.361 6.365 6.344 6.358 266,964 -0.00(-0.05%)
Apr 10, 2006 6.348 6.389 6.341 6.361 228,451 +0.02(+0.27%)
Apr 07, 2006 6.375 6.392 6.306 6.344 187,312 -0.02(-0.38%)
Apr 06, 2006 6.406 6.423 6.341 6.368 231,952 -0.03(-0.43%)
Apr 05, 2006 6.402 6.416 6.392 6.396 220,573 +0.00(+0.05%)
Apr 04, 2006 6.375 6.420 6.361 6.392 254,418 +0.04(+0.59%)
Apr 03, 2006 6.296 6.372 6.293 6.354 363,246 +0.06(+0.98%)
Mar 31, 2006 6.258 6.300 6.248 6.293 271,340 +0.04(+0.60%)
Mar 30, 2006 6.238 6.255 6.221 6.255 199,275 +0.02(+0.33%)
Mar 29, 2006 6.245 6.262 6.221 6.234 295,557 +0.00(+0.00%)
Mar 28, 2006 6.269 6.269 6.221 6.234 265,505 -0.02(-0.33%)
Mar 27, 2006 6.279 6.289 6.238 6.255 203,943 -0.02(-0.27%)
Mar 24, 2006 6.272 6.282 6.252 6.272 225,825 +0.00(+0.00%)
Mar 23, 2006 6.255 6.272 6.252 6.272 161,637 +0.02(+0.27%)
Mar 22, 2006 6.255 6.262 6.231 6.255 211,237 +0.01(+0.16%)
Mar 21, 2006 6.241 6.255 6.231 6.245 252,667 +0.01(+0.16%)
Mar 20, 2006 6.241 6.245 6.224 6.234 203,651 -0.00(-0.05%)
Mar 17, 2006 6.245 6.248 6.221 6.238 291,180 +0.01(+0.11%)
Mar 16, 2006 6.228 6.249 6.204 6.231 355,952 +0.02(+0.33%)
Mar 15, 2006 6.204 6.228 6.180 6.210 238,663 +0.00(+0.06%)
Mar 14, 2006 6.204 6.224 6.190 6.207 292,056 +0.00(+0.06%)
Mar 13, 2006 6.197 6.204 6.152 6.204 257,336 +0.00(+0.00%)
Mar 10, 2006 6.180 6.204 6.169 6.204 262,587 +0.02(+0.39%)
Mar 09, 2006 6.193 6.204 6.173 6.180 379,877 +0.00(+0.06%)
Mar 08, 2006 6.200 6.200 6.118 6.176 364,413 -0.01(-0.22%)
Mar 07, 2006 6.204 6.217 6.163 6.190 346,616 -0.01(-0.17%)
Mar 06, 2006 6.214 6.221 6.200 6.200 220,573 -0.00(-0.06%)
Mar 03, 2006 6.190 6.204 6.183 6.204 237,496 +0.00(+0.00%)
Mar 02, 2006 6.190 6.204 6.173 6.204 346,032 +0.02(+0.39%)
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.