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

Pioneer Floating Rate Trust (NY: PHD )

9.753 +0.023 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2007 6.056 6.122 6.056 6.101 180,014 +0.05(+0.91%)
Aug 30, 2007 6.142 6.187 6.046 6.046 367,030 -0.12(-1.95%)
Aug 29, 2007 6.152 6.214 6.146 6.166 161,341 +0.01(+0.17%)
Aug 28, 2007 6.238 6.238 6.149 6.156 171,261 -0.05(-0.77%)
Aug 27, 2007 6.221 6.255 6.170 6.204 191,976 +0.00(+0.00%)
Aug 24, 2007 6.173 6.228 6.173 6.204 166,009 +0.00(+0.00%)
Aug 23, 2007 6.183 6.228 6.156 6.204 228,737 +0.06(+1.00%)
Aug 22, 2007 6.118 6.149 6.101 6.142 389,495 +0.03(+0.50%)
Aug 21, 2007 6.135 6.142 6.084 6.111 241,574 +0.00(+0.00%)
Aug 20, 2007 6.084 6.170 6.080 6.111 234,864 +0.07(+1.19%)
Aug 17, 2007 5.789 6.070 5.782 6.039 423,047 +0.25(+4.32%)
Aug 16, 2007 5.518 5.840 5.381 5.789 1,142,520 +0.04(+0.66%)
Aug 15, 2007 5.967 5.967 5.717 5.751 718,305 -0.22(-3.62%)
Aug 14, 2007 6.063 6.084 5.899 5.967 377,241 -0.14(-2.25%)
Aug 13, 2007 6.132 6.156 6.084 6.104 283,879 -0.05(-0.89%)
Aug 10, 2007 6.255 6.255 6.063 6.159 467,686 -0.08(-1.26%)
Aug 09, 2007 6.221 6.276 6.173 6.238 269,875 -0.08(-1.30%)
Aug 08, 2007 6.032 6.324 6.032 6.320 418,379 +0.19(+3.02%)
Aug 07, 2007 6.053 6.149 6.050 6.135 292,924 +0.06(+0.96%)
Aug 06, 2007 6.238 6.238 6.050 6.077 605,687 -0.21(-3.27%)
Aug 03, 2007 6.276 6.327 6.265 6.283 635,738 +0.02(+0.27%)
Aug 02, 2007 6.259 6.289 6.231 6.265 312,763 +0.00(+0.05%)
Aug 01, 2007 6.262 6.310 6.146 6.262 492,777 +0.00(+0.00%)
Jul 31, 2007 6.252 6.337 6.248 6.262 366,738 +0.01(+0.22%)
Jul 30, 2007 6.166 6.248 6.125 6.248 510,866 +0.06(+1.00%)
Jul 27, 2007 6.218 6.252 6.101 6.187 710,428 -0.05(-0.82%)
Jul 26, 2007 6.180 6.238 6.005 6.238 1,114,220 +0.06(+0.94%)
Jul 25, 2007 6.289 6.324 6.111 6.180 903,863 -0.14(-2.28%)
Jul 24, 2007 6.451 6.468 6.303 6.324 501,822 -0.15(-2.28%)
Jul 23, 2007 6.427 6.475 6.403 6.471 334,645 +0.03(+0.53%)
Jul 20, 2007 6.488 6.523 6.420 6.437 402,916 -0.05(-0.79%)
Jul 19, 2007 6.529 6.553 6.451 6.488 560,757 -0.06(-0.89%)
Jul 18, 2007 6.653 6.659 6.440 6.547 831,799 -0.13(-2.00%)
Jul 17, 2007 6.783 6.783 6.643 6.680 557,547 -0.09(-1.32%)
Jul 16, 2007 6.773 6.780 6.742 6.769 231,946 +0.03(+0.46%)
Jul 13, 2007 6.769 6.773 6.718 6.738 302,552 +0.00(+0.00%)
Jul 12, 2007 6.742 6.793 6.673 6.738 420,421 -0.05(-0.81%)
Jul 11, 2007 6.804 6.828 6.786 6.793 362,653 -0.01(-0.15%)
Jul 10, 2007 6.872 6.872 6.793 6.804 363,529 -0.05(-0.75%)
Jul 09, 2007 6.852 6.903 6.841 6.855 393,288 +0.02(+0.25%)
Jul 06, 2007 6.848 6.855 6.828 6.838 191,392 -0.00(-0.05%)
Jul 05, 2007 6.838 6.855 6.831 6.841 189,642 +0.00(+0.00%)
Jul 03, 2007 6.831 6.841 6.817 6.841 228,445 +0.02(+0.30%)
Jul 02, 2007 6.790 6.824 6.790 6.821 304,594 +0.03(+0.40%)
Jun 29, 2007 6.804 6.817 6.776 6.793 311,888 -0.01(-0.15%)
Jun 28, 2007 6.728 6.824 6.720 6.804 255,579 +0.10(+1.53%)
Jun 27, 2007 6.704 6.749 6.629 6.701 370,531 -0.04(-0.56%)
Jun 26, 2007 6.903 6.913 6.684 6.738 639,531 -0.16(-2.38%)
Jun 25, 2007 6.965 6.968 6.876 6.903 299,050 -0.05(-0.69%)
Jun 22, 2007 6.948 6.961 6.934 6.951 212,982 +0.01(+0.20%)
Jun 21, 2007 6.948 6.965 6.927 6.937 184,390 +0.01(+0.10%)
Jun 20, 2007 6.982 6.989 6.917 6.930 340,772 -0.02(-0.30%)
Jun 19, 2007 6.944 6.954 6.924 6.951 257,621 +0.03(+0.45%)
Jun 18, 2007 6.924 6.961 6.917 6.920 259,663 -0.00(-0.05%)
Jun 15, 2007 6.893 6.924 6.893 6.924 155,506 +0.02(+0.30%)
Jun 14, 2007 6.889 6.913 6.886 6.903 195,477 +0.03(+0.45%)
Jun 13, 2007 6.865 6.886 6.844 6.872 155,214 -0.03(-0.40%)
Jun 12, 2007 6.900 6.906 6.869 6.900 281,837 +0.00(+0.00%)
Jun 11, 2007 6.886 6.910 6.879 6.900 148,504 +0.02(+0.30%)
Jun 08, 2007 6.906 6.906 6.865 6.879 187,016 -0.00(-0.05%)
Jun 07, 2007 6.958 6.965 6.862 6.882 258,496 -0.07(-1.04%)
Jun 06, 2007 6.958 6.964 6.937 6.954 257,037 -0.00(-0.05%)
Jun 05, 2007 6.961 6.968 6.944 6.958 137,125 +0.00(+0.00%)
Jun 04, 2007 6.944 6.972 6.944 6.958 155,506 +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.