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

Pioneer Floating Rate Trust (NY: PHD )

9.750 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 31, 2007 6.193 6.278 6.190 6.204 370,190 +0.01(+0.22%)
Jul 30, 2007 6.109 6.190 6.068 6.190 515,674 +0.06(+1.00%)
Jul 27, 2007 6.160 6.193 6.044 6.129 717,115 -0.05(-0.82%)
Jul 26, 2007 6.122 6.180 5.949 6.180 1,124,707 +0.06(+0.94%)
Jul 25, 2007 6.231 6.265 6.054 6.122 912,370 -0.14(-2.28%)
Jul 24, 2007 6.390 6.407 6.244 6.265 506,545 -0.15(-2.28%)
Jul 23, 2007 6.367 6.414 6.343 6.411 337,795 +0.03(+0.53%)
Jul 20, 2007 6.428 6.462 6.360 6.377 406,708 -0.05(-0.79%)
Jul 19, 2007 6.469 6.492 6.390 6.428 566,035 -0.06(-0.89%)
Jul 18, 2007 6.591 6.597 6.380 6.486 839,628 -0.13(-2.00%)
Jul 17, 2007 6.720 6.720 6.581 6.618 562,795 -0.09(-1.32%)
Jul 16, 2007 6.710 6.716 6.679 6.706 234,129 +0.03(+0.46%)
Jul 13, 2007 6.706 6.710 6.655 6.676 305,399 +0.00(+0.00%)
Jul 12, 2007 6.679 6.730 6.611 6.676 424,379 -0.05(-0.81%)
Jul 11, 2007 6.740 6.764 6.723 6.730 366,067 -0.01(-0.15%)
Jul 10, 2007 6.808 6.808 6.730 6.740 366,950 -0.05(-0.75%)
Jul 09, 2007 6.788 6.839 6.778 6.791 396,990 +0.02(+0.25%)
Jul 06, 2007 6.784 6.791 6.764 6.774 193,194 -0.00(-0.05%)
Jul 05, 2007 6.774 6.791 6.767 6.778 191,427 +0.00(+0.00%)
Jul 03, 2007 6.767 6.778 6.754 6.778 230,595 +0.02(+0.30%)
Jul 02, 2007 6.727 6.761 6.727 6.757 307,461 +0.03(+0.40%)
Jun 29, 2007 6.740 6.754 6.713 6.730 314,823 -0.01(-0.15%)
Jun 28, 2007 6.665 6.761 6.657 6.740 257,984 +0.10(+1.53%)
Jun 27, 2007 6.642 6.686 6.567 6.638 374,018 -0.04(-0.56%)
Jun 26, 2007 6.839 6.849 6.621 6.676 645,550 -0.16(-2.38%)
Jun 25, 2007 6.900 6.903 6.811 6.839 301,865 -0.05(-0.69%)
Jun 22, 2007 6.883 6.896 6.869 6.886 214,987 +0.01(+0.20%)
Jun 21, 2007 6.883 6.900 6.862 6.873 186,125 +0.01(+0.10%)
Jun 20, 2007 6.917 6.924 6.852 6.866 343,979 -0.02(-0.30%)
Jun 19, 2007 6.879 6.890 6.859 6.886 260,046 +0.03(+0.45%)
Jun 18, 2007 6.859 6.896 6.852 6.856 262,107 -0.00(-0.05%)
Jun 15, 2007 6.828 6.859 6.828 6.859 156,970 +0.02(+0.30%)
Jun 14, 2007 6.825 6.849 6.822 6.839 197,317 +0.03(+0.45%)
Jun 13, 2007 6.801 6.822 6.780 6.808 156,675 -0.03(-0.40%)
Jun 12, 2007 6.835 6.842 6.805 6.835 284,490 +0.00(+0.00%)
Jun 11, 2007 6.822 6.845 6.815 6.835 149,902 +0.02(+0.30%)
Jun 08, 2007 6.842 6.842 6.801 6.815 188,776 -0.00(-0.05%)
Jun 07, 2007 6.893 6.900 6.798 6.818 260,929 -0.07(-1.04%)
Jun 06, 2007 6.893 6.899 6.873 6.890 259,457 -0.00(-0.05%)
Jun 05, 2007 6.896 6.903 6.879 6.893 138,416 +0.00(+0.00%)
Jun 04, 2007 6.879 6.907 6.879 6.893 156,970 +0.00(+0.00%)
Jun 01, 2007 6.893 6.910 6.879 6.893 209,391 -0.00(-0.05%)
May 31, 2007 6.893 6.910 6.883 6.896 246,793 +0.01(+0.15%)
May 30, 2007 6.907 6.924 6.852 6.886 287,435 -0.03(-0.39%)
May 29, 2007 6.910 6.930 6.890 6.913 197,022 +0.02(+0.25%)
May 25, 2007 6.876 6.896 6.866 6.896 223,233 +0.02(+0.30%)
May 24, 2007 6.862 6.876 6.845 6.876 258,279 +0.02(+0.25%)
May 23, 2007 6.842 6.869 6.839 6.859 394,928 +0.01(+0.10%)
May 22, 2007 6.839 6.852 6.825 6.852 278,305 +0.02(+0.35%)
May 21, 2007 6.859 6.862 6.818 6.828 416,427 -0.03(-0.45%)
May 18, 2007 6.832 6.859 6.825 6.859 168,455 +0.03(+0.40%)
May 17, 2007 6.835 6.843 6.825 6.832 265,052 -0.00(-0.05%)
May 16, 2007 6.832 6.839 6.815 6.835 176,701 +0.01(+0.20%)
May 15, 2007 6.828 6.832 6.805 6.822 224,116 -0.01(-0.15%)
May 14, 2007 6.825 6.842 6.811 6.832 243,259 +0.02(+0.25%)
May 11, 2007 6.811 6.822 6.795 6.815 188,776 -0.04(-0.64%)
May 10, 2007 6.866 6.866 6.822 6.859 334,555 +0.03(+0.40%)
May 09, 2007 6.818 6.839 6.811 6.832 301,865 +0.01(+0.15%)
May 08, 2007 6.808 6.822 6.801 6.822 247,677 +0.02(+0.25%)
May 07, 2007 6.788 6.805 6.784 6.805 208,213 +0.01(+0.10%)
May 04, 2007 6.791 6.798 6.778 6.798 272,415 -0.00(-0.05%)
May 03, 2007 6.791 6.805 6.781 6.801 271,826 +0.01(+0.15%)
May 02, 2007 6.784 6.795 6.781 6.791 242,670 +0.00(+0.05%)
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.