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 UNCHANGED
Streaming Delayed 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 (%)
Mar 30, 2012 5.231 5.272 5.227 5.272 136,785 +0.06(+1.17%)
Mar 29, 2012 5.211 5.219 5.178 5.211 130,059 -0.02(-0.39%)
Mar 28, 2012 5.199 5.231 5.190 5.231 140,406 +0.04(+0.78%)
Mar 27, 2012 5.186 5.227 5.178 5.190 151,626 -0.02(-0.31%)
Mar 26, 2012 5.186 5.207 5.170 5.207 284,277 +0.04(+0.87%)
Mar 23, 2012 5.146 5.162 5.117 5.162 125,597 +0.04(+0.71%)
Mar 22, 2012 5.146 5.150 5.113 5.125 210,515 -0.02(-0.47%)
Mar 21, 2012 5.117 5.150 5.117 5.150 220,560 +0.02(+0.40%)
Mar 20, 2012 5.142 5.149 5.105 5.129 188,222 -0.01(-0.24%)
Mar 19, 2012 5.117 5.142 5.101 5.142 179,777 +0.04(+0.72%)
Mar 16, 2012 5.093 5.133 5.093 5.105 257,559 -0.01(-0.24%)
Mar 15, 2012 5.146 5.154 5.081 5.117 167,714 -0.02(-0.40%)
Mar 14, 2012 5.154 5.162 5.121 5.137 189,793 -0.02(-0.39%)
Mar 13, 2012 5.101 5.158 5.101 5.158 146,245 +0.04(+0.88%)
Mar 12, 2012 5.129 5.129 5.093 5.113 204,425 -0.01(-0.20%)
Mar 09, 2012 5.139 5.152 5.111 5.123 304,418 -0.03(-0.55%)
Mar 08, 2012 5.103 5.152 5.087 5.152 416,019 +0.06(+1.19%)
Mar 07, 2012 5.059 5.095 5.034 5.091 275,795 +0.06(+1.12%)
Mar 06, 2012 5.091 5.095 5.002 5.034 585,880 -0.07(-1.43%)
Mar 05, 2012 5.180 5.184 5.103 5.107 1,020,505 -0.11(-2.02%)
Mar 02, 2012 5.297 5.309 5.192 5.212 1,061,624 -0.10(-1.90%)
Mar 01, 2012 5.362 5.390 5.297 5.313 388,146 -0.03(-0.53%)
Feb 29, 2012 5.374 5.394 5.317 5.342 384,397 +0.00(+0.00%)
Feb 28, 2012 5.301 5.354 5.298 5.342 660,840 +0.05(+0.92%)
Feb 27, 2012 5.329 5.343 5.293 5.293 261,341 -0.05(-0.91%)
Feb 24, 2012 5.317 5.342 5.289 5.342 215,765 +0.02(+0.30%)
Feb 23, 2012 5.342 5.360 5.299 5.325 504,554 +0.00(+0.08%)
Feb 22, 2012 5.277 5.329 5.273 5.321 615,366 +0.05(+0.92%)
Feb 21, 2012 5.249 5.281 5.232 5.273 581,236 +0.02(+0.46%)
Feb 17, 2012 5.200 5.249 5.200 5.249 168,362 +0.03(+0.62%)
Feb 16, 2012 5.228 5.241 5.200 5.216 342,266 +0.00(+0.00%)
Feb 15, 2012 5.245 5.249 5.196 5.216 150,917 +0.00(+0.00%)
Feb 14, 2012 5.257 5.277 5.184 5.216 419,734 -0.07(-1.30%)
Feb 13, 2012 5.297 5.301 5.221 5.285 293,213 +0.03(+0.58%)
Feb 10, 2012 5.251 5.259 5.210 5.255 216,402 +0.02(+0.46%)
Feb 09, 2012 5.190 5.231 5.178 5.231 176,734 +0.03(+0.54%)
Feb 08, 2012 5.198 5.243 5.162 5.202 324,148 -0.01(-0.15%)
Feb 07, 2012 5.182 5.263 5.154 5.210 818,937 +0.01(+0.15%)
Feb 06, 2012 5.158 5.206 5.158 5.202 374,689 +0.03(+0.54%)
Feb 03, 2012 5.174 5.194 5.154 5.174 132,645 +0.00(+0.08%)
Feb 02, 2012 5.154 5.190 5.150 5.170 226,117 +0.01(+0.16%)
Feb 01, 2012 5.182 5.214 5.150 5.162 426,788 -0.02(-0.39%)
Jan 31, 2012 5.231 5.243 5.150 5.182 446,682 -0.04(-0.85%)
Jan 30, 2012 5.315 5.315 5.202 5.227 783,164 -0.04(-0.69%)
Jan 27, 2012 5.214 5.267 5.214 5.263 350,715 +0.03(+0.61%)
Jan 26, 2012 5.170 5.247 5.166 5.231 369,506 +0.04(+0.70%)
Jan 25, 2012 5.094 5.194 5.078 5.194 434,437 +0.08(+1.65%)
Jan 24, 2012 5.062 5.126 5.062 5.110 873,767 +0.02(+0.32%)
Jan 23, 2012 5.106 5.138 5.082 5.094 831,039 -0.00(-0.03%)
Jan 20, 2012 5.086 5.114 5.046 5.095 245,986 +0.03(+0.50%)
Jan 19, 2012 4.953 5.070 4.941 5.070 258,666 +0.10(+1.94%)
Jan 18, 2012 4.925 4.973 4.917 4.973 222,633 +0.03(+0.57%)
Jan 17, 2012 4.949 4.961 4.941 4.945 218,705 -0.00(-0.08%)
Jan 13, 2012 4.929 4.949 4.917 4.949 138,482 +0.03(+0.65%)
Jan 12, 2012 4.901 4.941 4.841 4.917 598,392 +0.02(+0.41%)
Jan 11, 2012 4.945 4.969 4.897 4.897 368,035 -0.04(-0.89%)
Jan 10, 2012 4.994 5.022 4.941 4.941 288,594 -0.04(-0.81%)
Jan 09, 2012 5.014 5.042 4.981 4.981 196,075 -0.06(-1.12%)
Jan 06, 2012 4.990 5.038 4.990 5.038 103,379 +0.04(+0.88%)
Jan 05, 2012 4.949 5.002 4.949 4.994 185,595 +0.01(+0.16%)
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.