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

Pioneer Floating Rate Trust (NY: PHD )

9.765 +0.012 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 29, 2011 4.851 5.000 4.786 4.981 743,164 +0.08(+1.71%)
Jul 28, 2011 4.996 5.004 4.721 4.897 2,020,217 -0.12(-2.43%)
Jul 27, 2011 5.046 5.057 4.958 5.019 365,285 -0.02(-0.46%)
Jul 26, 2011 5.115 5.115 5.027 5.042 290,271 -0.05(-0.98%)
Jul 25, 2011 5.099 5.111 5.080 5.092 165,552 -0.03(-0.60%)
Jul 22, 2011 5.149 5.149 5.122 5.122 139,461 -0.01(-0.15%)
Jul 21, 2011 5.149 5.187 5.122 5.130 126,420 +0.01(+0.15%)
Jul 20, 2011 5.092 5.134 5.092 5.122 148,140 +0.00(+0.07%)
Jul 19, 2011 5.184 5.199 5.061 5.119 363,711 -0.03(-0.67%)
Jul 18, 2011 5.187 5.212 5.138 5.153 158,808 -0.01(-0.15%)
Jul 15, 2011 5.203 5.210 5.138 5.161 135,854 -0.05(-0.95%)
Jul 14, 2011 5.226 5.249 5.187 5.210 135,237 +0.01(+0.15%)
Jul 13, 2011 5.306 5.310 5.195 5.203 221,580 -0.10(-1.88%)
Jul 12, 2011 5.287 5.306 5.272 5.302 115,390 -0.01(-0.21%)
Jul 11, 2011 5.325 5.333 5.291 5.314 91,581 -0.02(-0.43%)
Jul 08, 2011 5.321 5.338 5.295 5.336 97,412 -0.01(-0.14%)
Jul 07, 2011 5.264 5.359 5.264 5.344 171,602 +0.09(+1.66%)
Jul 06, 2011 5.302 5.309 5.234 5.257 151,871 -0.03(-0.58%)
Jul 05, 2011 5.279 5.333 5.249 5.287 136,360 -0.02(-0.36%)
Jul 01, 2011 5.336 5.340 5.268 5.306 132,006 -0.00(-0.07%)
Jun 30, 2011 5.260 5.317 5.257 5.310 117,706 +0.08(+1.53%)
Jun 29, 2011 5.230 5.253 5.200 5.230 89,814 +0.02(+0.37%)
Jun 28, 2011 5.181 5.217 5.135 5.211 161,233 +0.06(+1.18%)
Jun 27, 2011 5.226 5.226 5.104 5.150 178,583 -0.06(-1.17%)
Jun 24, 2011 5.192 5.211 5.158 5.211 133,875 +0.01(+0.22%)
Jun 23, 2011 5.188 5.264 5.154 5.200 147,081 -0.01(-0.22%)
Jun 22, 2011 5.181 5.234 5.169 5.211 172,197 +0.03(+0.66%)
Jun 21, 2011 5.112 5.211 5.112 5.177 200,588 +0.04(+0.81%)
Jun 20, 2011 5.184 5.207 5.093 5.135 213,210 -0.08(-1.46%)
Jun 17, 2011 5.260 5.260 5.196 5.211 171,274 -0.04(-0.80%)
Jun 16, 2011 5.238 5.287 5.234 5.253 92,057 -0.02(-0.29%)
Jun 15, 2011 5.344 5.355 5.268 5.268 128,472 -0.08(-1.56%)
Jun 14, 2011 5.375 5.375 5.325 5.352 133,333 +0.03(+0.64%)
Jun 13, 2011 5.287 5.355 5.238 5.317 329,237 +0.06(+1.08%)
Jun 10, 2011 5.294 5.325 5.257 5.260 196,111 -0.02(-0.43%)
Jun 09, 2011 5.272 5.306 5.260 5.283 113,014 -0.01(-0.14%)
Jun 08, 2011 5.328 5.328 5.268 5.291 163,996 -0.02(-0.36%)
Jun 07, 2011 5.310 5.328 5.276 5.310 197,002 +0.03(+0.65%)
Jun 06, 2011 5.340 5.347 5.264 5.276 125,138 -0.06(-1.20%)
Jun 03, 2011 5.366 5.453 5.336 5.340 150,856 -0.03(-0.49%)
May 24, 2011 5.374 5.412 5.344 5.366 152,610 +0.00(+0.00%)
May 23, 2011 5.347 5.370 5.347 5.366 167,783 -0.00(-0.07%)
May 20, 2011 5.461 5.499 5.347 5.370 235,730 -0.06(-1.18%)
May 19, 2011 5.423 5.434 5.404 5.434 211,255 +0.04(+0.77%)
May 18, 2011 5.408 5.415 5.359 5.393 203,478 +0.03(+0.56%)
May 17, 2011 5.359 5.385 5.321 5.362 204,858 -0.01(-0.21%)
May 16, 2011 5.340 5.404 5.302 5.374 167,444 +0.03(+0.50%)
May 13, 2011 5.317 5.374 5.317 5.347 207,598 +0.01(+0.14%)
May 12, 2011 5.291 5.344 5.264 5.340 167,637 +0.05(+0.91%)
May 11, 2011 5.280 5.299 5.220 5.292 265,260 +0.01(+0.21%)
May 10, 2011 5.277 5.288 5.246 5.280 363,038 +0.02(+0.29%)
May 09, 2011 5.239 5.265 5.231 5.265 209,005 +0.02(+0.36%)
May 06, 2011 5.216 5.246 5.209 5.246 205,065 +0.05(+0.87%)
May 05, 2011 5.224 5.224 5.201 5.201 175,471 -0.04(-0.72%)
May 04, 2011 5.231 5.246 5.194 5.239 197,247 +0.00(+0.00%)
May 03, 2011 5.231 5.243 5.205 5.239 215,448 +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.