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%)
Streaming Delayed Price Updated: 3:59 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 (%)
Feb 28, 2007 6.608 6.666 6.584 6.639 617,956 +0.05(+0.83%)
Feb 27, 2007 6.742 6.742 6.488 6.584 977,410 -0.16(-2.34%)
Feb 26, 2007 6.721 6.745 6.701 6.742 463,321 +0.02(+0.36%)
Feb 23, 2007 6.694 6.725 6.687 6.718 353,034 +0.01(+0.15%)
Feb 22, 2007 6.690 6.745 6.683 6.707 647,133 -0.03(-0.41%)
Feb 21, 2007 6.762 6.779 6.711 6.735 542,973 -0.03(-0.51%)
Feb 20, 2007 6.769 6.793 6.745 6.769 298,474 -0.01(-0.20%)
Feb 16, 2007 6.793 6.797 6.759 6.783 246,540 +0.01(+0.10%)
Feb 15, 2007 6.759 6.779 6.731 6.776 388,921 +0.04(+0.61%)
Feb 14, 2007 6.779 6.793 6.711 6.735 348,366 -0.04(-0.66%)
Feb 13, 2007 6.779 6.783 6.752 6.779 245,861 -0.03(-0.50%)
Feb 12, 2007 6.821 6.824 6.790 6.814 371,351 +0.01(+0.10%)
Feb 09, 2007 6.797 6.814 6.783 6.807 217,656 +0.02(+0.35%)
Feb 08, 2007 6.779 6.797 6.762 6.783 369,957 +0.00(+0.00%)
Feb 07, 2007 6.759 6.783 6.752 6.783 367,039 +0.03(+0.41%)
Feb 06, 2007 6.793 6.807 6.755 6.755 440,272 -0.03(-0.45%)
Feb 05, 2007 6.783 6.797 6.752 6.786 280,677 +0.02(+0.25%)
Feb 02, 2007 6.769 6.786 6.752 6.769 290,889 +0.01(+0.10%)
Feb 01, 2007 6.721 6.773 6.721 6.762 345,449 +0.03(+0.46%)
Jan 31, 2007 6.704 6.731 6.683 6.731 362,079 +0.01(+0.20%)
Jan 30, 2007 6.721 6.735 6.677 6.718 934,521 -0.05(-0.71%)
Jan 29, 2007 6.742 6.773 6.728 6.766 356,536 +0.02(+0.36%)
Jan 26, 2007 6.687 6.742 6.687 6.742 241,872 +0.03(+0.51%)
Jan 25, 2007 6.701 6.721 6.683 6.707 393,298 +0.01(+0.10%)
Jan 24, 2007 6.714 6.735 6.683 6.701 271,340 -0.01(-0.10%)
Jan 23, 2007 6.642 6.707 6.642 6.707 322,107 +0.06(+0.93%)
Jan 22, 2007 6.666 6.721 6.629 6.646 418,973 -0.01(-0.21%)
Jan 19, 2007 6.666 6.677 6.653 6.659 229,910 -0.01(-0.10%)
Jan 18, 2007 6.666 6.677 6.653 6.666 397,966 +0.00(+0.05%)
Jan 17, 2007 6.677 6.680 6.653 6.663 303,143 -0.01(-0.21%)
Jan 16, 2007 6.680 6.690 6.649 6.677 564,564 +0.00(+0.05%)
Jan 12, 2007 6.659 6.673 6.649 6.673 228,451 +0.01(+0.10%)
Jan 11, 2007 6.673 6.683 6.656 6.666 243,039 -0.01(-0.10%)
Jan 10, 2007 6.663 6.677 6.642 6.673 257,627 +0.01(+0.10%)
Jan 09, 2007 6.680 6.683 6.649 6.666 243,331 -0.01(-0.21%)
Jan 08, 2007 6.642 6.680 6.642 6.680 283,886 +0.02(+0.26%)
Jan 05, 2007 6.639 6.663 6.629 6.663 317,147 +0.00(+0.05%)
Jan 04, 2007 6.659 6.663 6.642 6.659 283,886 +0.02(+0.26%)
Jan 03, 2007 6.615 6.646 6.608 6.642 308,394 +0.03(+0.41%)
Dec 29, 2006 6.598 6.629 6.588 6.615 224,075 +0.03(+0.52%)
Dec 28, 2006 6.601 6.622 6.581 6.581 200,442 -0.04(-0.57%)
Dec 27, 2006 6.598 6.618 6.584 6.618 212,696 -0.04(-0.67%)
Dec 26, 2006 6.639 6.663 6.632 6.663 226,409 +0.02(+0.26%)
Dec 22, 2006 6.632 6.649 6.622 6.646 218,239 +0.02(+0.26%)
Dec 21, 2006 6.612 6.629 6.591 6.629 383,670 +0.03(+0.52%)
Dec 20, 2006 6.591 6.612 6.564 6.594 336,987 -0.01(-0.10%)
Dec 19, 2006 6.625 6.625 6.581 6.601 247,999 -0.01(-0.10%)
Dec 18, 2006 6.605 6.612 6.570 6.608 360,620 +0.02(+0.31%)
Dec 15, 2006 6.591 6.594 6.567 6.588 292,931 +0.02(+0.26%)
Dec 14, 2006 6.546 6.570 6.546 6.570 263,463 -0.00(-0.05%)
Dec 13, 2006 6.557 6.574 6.529 6.574 327,359 +0.02(+0.37%)
Dec 12, 2006 6.560 6.567 6.529 6.550 394,757 +0.00(+0.00%)
Dec 11, 2006 6.570 6.574 6.536 6.550 265,505 -0.01(-0.21%)
Dec 08, 2006 6.560 6.564 6.546 6.564 307,519 -0.02(-0.26%)
Dec 07, 2006 6.577 6.584 6.567 6.581 326,192 +0.00(+0.05%)
Dec 06, 2006 6.588 6.591 6.564 6.577 290,597 +0.00(+0.00%)
Dec 05, 2006 6.553 6.577 6.546 6.577 279,802 +0.02(+0.26%)
Dec 04, 2006 6.557 6.598 6.512 6.560 707,236 +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.