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

Pioneer Floating Rate Trust (NY: PHD )

9.690 +0.050 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 29, 2006 6.564 6.588 6.553 6.588 183,515 +0.02(+0.37%)
Sep 28, 2006 6.536 6.564 6.519 6.564 280,086 +0.03(+0.52%)
Sep 27, 2006 6.502 6.547 6.485 6.529 383,660 +0.03(+0.42%)
Sep 26, 2006 6.543 6.547 6.478 6.502 408,168 -0.04(-0.58%)
Sep 25, 2006 6.529 6.547 6.516 6.540 303,427 +0.01(+0.11%)
Sep 22, 2006 6.499 6.533 6.495 6.533 223,485 +0.04(+0.58%)
Sep 21, 2006 6.485 6.502 6.461 6.495 331,727 +0.01(+0.16%)
Sep 20, 2006 6.505 6.509 6.464 6.485 329,977 -0.01(-0.21%)
Sep 19, 2006 6.495 6.509 6.488 6.499 202,187 +0.00(+0.05%)
Sep 18, 2006 6.516 6.529 6.475 6.495 277,169 -0.02(-0.32%)
Sep 15, 2006 6.492 6.516 6.471 6.516 205,688 +0.02(+0.37%)
Sep 14, 2006 6.485 6.509 6.471 6.492 271,042 -0.00(-0.05%)
Sep 13, 2006 6.488 6.505 6.475 6.495 210,356 -0.05(-0.73%)
Sep 12, 2006 6.533 6.543 6.509 6.543 302,552 +0.01(+0.16%)
Sep 11, 2006 6.509 6.536 6.505 6.533 203,938 +0.02(+0.37%)
Sep 08, 2006 6.471 6.509 6.468 6.509 268,708 +0.04(+0.64%)
Sep 07, 2006 6.457 6.475 6.437 6.468 386,869 +0.00(+0.05%)
Sep 06, 2006 6.461 6.475 6.434 6.464 229,904 +0.01(+0.11%)
Sep 05, 2006 6.457 6.471 6.447 6.457 197,811 +0.00(+0.00%)
Sep 01, 2006 6.396 6.471 6.392 6.457 434,717 +0.05(+0.80%)
Aug 31, 2006 6.403 6.406 6.382 6.406 186,140 +0.01(+0.21%)
Aug 30, 2006 6.396 6.406 6.372 6.392 221,151 +0.01(+0.16%)
Aug 29, 2006 6.365 6.382 6.351 6.382 185,265 +0.02(+0.32%)
Aug 28, 2006 6.409 6.416 6.344 6.361 321,516 -0.03(-0.54%)
Aug 25, 2006 6.382 6.396 6.379 6.396 210,940 +0.02(+0.27%)
Aug 24, 2006 6.358 6.392 6.358 6.379 212,399 +0.03(+0.43%)
Aug 23, 2006 6.355 6.382 6.344 6.351 225,236 -0.00(-0.05%)
Aug 22, 2006 6.303 6.375 6.303 6.355 360,319 +0.04(+0.60%)
Aug 21, 2006 6.296 6.317 6.286 6.317 337,854 +0.01(+0.11%)
Aug 18, 2006 6.368 6.372 6.273 6.310 542,959 -0.06(-0.91%)
Aug 17, 2006 6.355 6.375 6.348 6.368 231,071 -0.02(-0.37%)
Aug 16, 2006 6.440 6.440 6.368 6.392 364,404 -0.03(-0.43%)
Aug 15, 2006 6.457 6.457 6.420 6.420 199,270 -0.02(-0.27%)
Aug 14, 2006 6.447 6.457 6.437 6.437 142,669 +0.00(+0.00%)
Aug 11, 2006 6.420 6.437 6.413 6.437 123,996 -0.05(-0.79%)
Aug 10, 2006 6.403 6.488 6.403 6.488 342,814 +0.07(+1.01%)
Aug 09, 2006 6.464 6.471 6.396 6.423 547,044 -0.06(-0.90%)
Aug 08, 2006 6.492 6.508 6.454 6.481 336,104 -0.01(-0.11%)
Aug 07, 2006 6.502 6.519 6.468 6.488 204,229 -0.00(-0.05%)
Aug 04, 2006 6.529 6.539 6.492 6.492 116,702 -0.02(-0.32%)
Aug 03, 2006 6.529 6.529 6.505 6.512 150,838 -0.02(-0.26%)
Aug 02, 2006 6.509 6.529 6.499 6.529 217,067 +0.02(+0.32%)
Aug 01, 2006 6.492 6.509 6.481 6.509 254,995 +0.01(+0.21%)
Jul 31, 2006 6.505 6.505 6.485 6.495 174,470 -0.01(-0.16%)
Jul 28, 2006 6.464 6.505 6.451 6.505 184,973 +0.04(+0.58%)
Jul 27, 2006 6.471 6.492 6.457 6.468 206,563 -0.02(-0.32%)
Jul 26, 2006 6.478 6.492 6.457 6.488 217,650 +0.02(+0.26%)
Jul 25, 2006 6.461 6.478 6.454 6.471 191,684 +0.01(+0.11%)
Jul 24, 2006 6.454 6.468 6.440 6.464 229,612 +0.02(+0.32%)
Jul 21, 2006 6.495 6.495 6.433 6.444 384,827 -0.01(-0.21%)
Jul 20, 2006 6.485 6.488 6.444 6.457 277,169 -0.03(-0.53%)
Jul 19, 2006 6.495 6.502 6.481 6.492 204,813 +0.01(+0.11%)
Jul 18, 2006 6.475 6.501 6.464 6.485 337,562 +0.03(+0.53%)
Jul 17, 2006 6.420 6.451 6.399 6.451 254,995 +0.02(+0.37%)
Jul 14, 2006 6.437 6.447 6.413 6.427 216,191 -0.01(-0.16%)
Jul 13, 2006 6.444 6.457 6.423 6.437 166,885 -0.04(-0.58%)
Jul 12, 2006 6.492 6.492 6.454 6.475 221,443 -0.01(-0.16%)
Jul 11, 2006 6.454 6.485 6.444 6.485 185,265 +0.04(+0.64%)
Jul 10, 2006 6.444 6.475 6.423 6.444 367,030 +0.01(+0.16%)
Jul 07, 2006 6.499 6.499 6.420 6.433 241,866 -0.05(-0.85%)
Jul 06, 2006 6.492 6.495 6.475 6.488 137,125 +0.00(+0.05%)
Jul 05, 2006 6.461 6.489 6.447 6.485 300,509 +0.01(+0.16%)
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.