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

Pioneer Floating Rate Trust (NY: PHD )

9.780 +0.050 (+0.51%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 21, 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 (%)
Dec 31, 2007 5.324 5.389 5.321 5.375 1,238,107 +0.06(+1.21%)
Dec 28, 2007 5.355 5.382 5.300 5.311 841,328 -0.04(-0.76%)
Dec 27, 2007 5.372 5.433 5.334 5.351 597,561 -0.10(-1.87%)
Dec 26, 2007 5.436 5.463 5.416 5.453 413,198 +0.02(+0.31%)
Dec 24, 2007 5.392 5.436 5.385 5.436 434,992 +0.05(+0.88%)
Dec 21, 2007 5.385 5.433 5.378 5.389 628,485 +0.00(+0.06%)
Dec 20, 2007 5.416 5.429 5.372 5.385 425,862 +0.01(+0.13%)
Dec 19, 2007 5.402 5.450 5.378 5.378 357,241 -0.05(-1.00%)
Dec 18, 2007 5.521 5.521 5.399 5.433 455,313 -0.02(-0.37%)
Dec 17, 2007 5.453 5.463 5.423 5.453 592,849 +0.02(+0.31%)
Dec 14, 2007 5.382 5.463 5.372 5.436 536,892 +0.04(+0.76%)
Dec 13, 2007 5.389 5.402 5.382 5.395 376,090 -0.02(-0.31%)
Dec 12, 2007 5.395 5.463 5.389 5.412 404,952 +0.02(+0.38%)
Dec 11, 2007 5.480 5.480 5.392 5.392 414,081 -0.07(-1.24%)
Dec 10, 2007 5.467 5.541 5.446 5.460 522,167 -0.15(-2.60%)
Dec 07, 2007 5.592 5.636 5.592 5.606 356,357 -0.01(-0.24%)
Dec 06, 2007 5.603 5.633 5.572 5.619 337,214 +0.02(+0.30%)
Dec 05, 2007 5.633 5.664 5.603 5.603 223,239 -0.04(-0.66%)
Dec 04, 2007 5.596 5.704 5.596 5.640 177,592 -0.04(-0.78%)
Dec 03, 2007 5.684 5.718 5.650 5.684 342,810 -0.02(-0.30%)
Nov 30, 2007 5.647 5.704 5.633 5.701 384,336 +0.05(+0.96%)
Nov 29, 2007 5.603 5.647 5.579 5.647 286,558 +0.04(+0.67%)
Nov 28, 2007 5.521 5.643 5.518 5.609 277,134 +0.07(+1.35%)
Nov 27, 2007 5.467 5.558 5.467 5.535 357,535 +0.04(+0.74%)
Nov 26, 2007 5.463 5.514 5.457 5.494 244,726 +0.03(+0.56%)
Nov 23, 2007 5.368 5.463 5.368 5.463 83,641 +0.05(+0.94%)
Nov 21, 2007 5.314 5.457 5.314 5.412 518,341 +0.00(+0.06%)
Nov 20, 2007 5.457 5.494 5.396 5.409 703,880 -0.07(-1.36%)
Nov 19, 2007 5.535 5.552 5.467 5.484 352,234 -0.07(-1.28%)
Nov 16, 2007 5.619 5.619 5.552 5.555 359,008 -0.07(-1.33%)
Nov 15, 2007 5.636 5.636 5.575 5.630 305,407 -0.02(-0.36%)
Nov 14, 2007 5.653 5.653 5.603 5.650 277,134 +0.00(+0.06%)
Nov 13, 2007 5.630 5.653 5.585 5.647 336,036 -0.00(-0.06%)
Nov 12, 2007 5.718 5.718 5.640 5.650 176,117 -0.07(-1.19%)
Nov 09, 2007 5.687 5.718 5.636 5.718 260,936 +0.00(+0.06%)
Nov 08, 2007 5.687 5.738 5.653 5.715 277,137 -0.01(-0.24%)
Nov 07, 2007 5.830 5.830 5.657 5.728 388,753 -0.12(-1.98%)
Nov 06, 2007 5.864 5.898 5.820 5.844 354,885 -0.04(-0.64%)
Nov 05, 2007 5.959 5.959 5.864 5.881 273,076 -0.08(-1.42%)
Nov 02, 2007 6.003 6.003 5.962 5.966 127,523 -0.03(-0.46%)
Nov 01, 2007 5.990 6.041 5.928 5.994 215,876 +0.02(+0.29%)
Oct 31, 2007 5.986 6.027 5.973 5.976 184,069 -0.01(-0.23%)
Oct 30, 2007 6.010 6.037 5.983 5.990 135,769 -0.05(-0.90%)
Oct 29, 2007 6.030 6.044 6.010 6.044 131,057 +0.02(+0.39%)
Oct 26, 2007 5.976 6.024 5.976 6.020 219,704 +0.04(+0.74%)
Oct 25, 2007 6.027 6.027 5.976 5.976 233,252 -0.03(-0.51%)
Oct 24, 2007 6.010 6.013 5.990 6.007 216,170 -0.02(-0.28%)
Oct 23, 2007 6.037 6.054 5.996 6.024 134,591 -0.00(-0.06%)
Oct 22, 2007 6.027 6.085 5.990 6.027 270,949 +0.01(+0.17%)
Oct 19, 2007 6.051 6.051 5.979 6.017 274,483 -0.05(-0.89%)
Oct 18, 2007 6.125 6.125 6.058 6.071 180,829 -0.05(-0.78%)
Oct 17, 2007 6.112 6.136 6.098 6.119 240,909 +0.01(+0.22%)
Oct 16, 2007 6.146 6.146 6.085 6.105 154,912 -0.04(-0.72%)
Oct 15, 2007 6.180 6.180 6.139 6.149 122,221 -0.02(-0.38%)
Oct 12, 2007 6.193 6.195 6.146 6.173 126,345 -0.02(-0.33%)
Oct 11, 2007 6.231 6.231 6.176 6.193 139,892 -0.05(-0.82%)
Oct 10, 2007 6.241 6.244 6.224 6.244 132,235 +0.00(+0.05%)
Oct 09, 2007 6.227 6.241 6.197 6.241 215,287 +0.02(+0.27%)
Oct 08, 2007 6.187 6.227 6.187 6.224 178,767 +0.04(+0.60%)
Oct 05, 2007 6.224 6.241 6.187 6.187 199,678 -0.03(-0.44%)
Oct 04, 2007 6.231 6.244 6.214 6.214 166,987 -0.02(-0.38%)
Oct 03, 2007 6.241 6.244 6.214 6.237 127,817 -0.00(-0.05%)
Oct 02, 2007 6.166 6.251 6.166 6.241 319,249 +0.07(+1.21%)
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.