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

Pioneer Floating Rate Trust (NY: PHD )

9.690 +0.050 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 29, 2012 5.307 5.307 5.200 5.237 173,639 +0.01(+0.24%)
Jun 28, 2012 5.212 5.229 5.200 5.225 148,371 -0.01(-0.24%)
Jun 27, 2012 5.216 5.245 5.200 5.237 187,825 +0.05(+0.96%)
Jun 26, 2012 5.183 5.196 5.125 5.187 221,016 +0.02(+0.32%)
Jun 25, 2012 5.154 5.171 5.121 5.171 146,555 -0.00(-0.08%)
Jun 22, 2012 5.196 5.204 5.163 5.175 148,637 -0.00(-0.08%)
Jun 21, 2012 5.150 5.179 5.146 5.179 154,765 +0.03(+0.56%)
Jun 20, 2012 5.129 5.150 5.125 5.150 124,946 +0.00(+0.00%)
Jun 19, 2012 5.138 5.150 5.134 5.150 109,072 +0.01(+0.24%)
Jun 18, 2012 5.129 5.138 5.096 5.138 194,480 +0.02(+0.40%)
Jun 15, 2012 5.171 5.171 5.105 5.117 185,692 -0.02(-0.32%)
Jun 14, 2012 5.167 5.175 5.134 5.134 105,854 +0.00(+0.00%)
Jun 13, 2012 5.154 5.154 5.134 5.134 126,125 -0.02(-0.44%)
Jun 12, 2012 5.107 5.156 5.107 5.156 132,967 +0.03(+0.56%)
Jun 11, 2012 5.132 5.140 5.103 5.128 82,503 +0.00(+0.00%)
Jun 08, 2012 5.062 5.128 5.062 5.128 128,794 +0.04(+0.73%)
Jun 07, 2012 5.144 5.148 5.082 5.091 227,550 -0.06(-1.20%)
Jun 06, 2012 5.140 5.169 5.111 5.152 270,128 +0.02(+0.32%)
Jun 05, 2012 5.082 5.136 5.082 5.136 235,192 +0.02(+0.32%)
Jun 04, 2012 5.226 5.226 5.095 5.119 263,480 -0.10(-1.97%)
Jun 01, 2012 5.247 5.247 5.185 5.222 146,847 -0.05(-0.86%)
May 31, 2012 5.247 5.267 5.210 5.267 182,415 +0.02(+0.39%)
May 30, 2012 5.255 5.267 5.229 5.247 147,464 -0.01(-0.16%)
May 29, 2012 5.263 5.276 5.220 5.255 148,169 +0.02(+0.31%)
May 25, 2012 5.214 5.239 5.169 5.239 209,570 +0.02(+0.47%)
May 24, 2012 5.193 5.214 5.144 5.214 187,037 +0.04(+0.80%)
May 23, 2012 5.128 5.173 5.128 5.173 141,651 +0.05(+0.88%)
May 22, 2012 5.136 5.152 5.103 5.128 165,346 -0.01(-0.16%)
May 21, 2012 5.103 5.136 5.091 5.136 177,912 +0.03(+0.65%)
May 18, 2012 5.115 5.140 5.099 5.103 190,016 -0.02(-0.40%)
May 17, 2012 5.226 5.226 5.103 5.123 250,088 -0.10(-1.97%)
May 16, 2012 5.218 5.243 5.202 5.226 216,646 +0.02(+0.47%)
May 15, 2012 5.309 5.325 5.202 5.202 248,895 -0.08(-1.60%)
May 14, 2012 5.380 5.388 5.270 5.286 278,916 -0.13(-2.34%)
May 11, 2012 5.437 5.446 5.388 5.413 201,408 -0.01(-0.15%)
May 10, 2012 5.429 5.458 5.381 5.421 237,479 +0.05(+0.99%)
May 09, 2012 5.290 5.384 5.261 5.368 153,595 +0.03(+0.61%)
May 08, 2012 5.270 5.335 5.270 5.335 255,647 +0.01(+0.23%)
May 07, 2012 5.298 5.331 5.278 5.323 245,117 -0.01(-0.15%)
May 04, 2012 5.331 5.356 5.306 5.331 156,327 -0.04(-0.84%)
May 03, 2012 5.380 5.433 5.351 5.376 223,797 -0.02(-0.45%)
May 02, 2012 5.388 5.405 5.360 5.401 219,329 -0.02(-0.30%)
May 01, 2012 5.396 5.425 5.392 5.417 236,404 +0.00(+0.00%)
Apr 30, 2012 5.388 5.421 5.380 5.417 253,821 +0.01(+0.15%)
Apr 27, 2012 5.396 5.425 5.364 5.409 202,007 -0.00(-0.08%)
Apr 26, 2012 5.401 5.413 5.368 5.413 177,648 +0.01(+0.15%)
Apr 25, 2012 5.429 5.433 5.339 5.405 291,508 +0.00(+0.08%)
Apr 24, 2012 5.380 5.401 5.343 5.401 289,824 +0.04(+0.76%)
Apr 23, 2012 5.282 5.360 5.278 5.360 212,984 +0.08(+1.47%)
Apr 20, 2012 5.327 5.335 5.253 5.282 322,121 -0.02(-0.39%)
Apr 19, 2012 5.302 5.311 5.253 5.302 159,979 +0.03(+0.54%)
Apr 18, 2012 5.323 5.323 5.253 5.274 160,866 -0.01(-0.23%)
Apr 17, 2012 5.347 5.347 5.266 5.286 140,843 +0.01(+0.15%)
Apr 16, 2012 5.343 5.343 5.270 5.278 120,828 -0.01(-0.23%)
Apr 13, 2012 5.323 5.323 5.260 5.290 143,195 -0.00(-0.08%)
Apr 12, 2012 5.290 5.306 5.237 5.294 157,202 -0.01(-0.12%)
Apr 11, 2012 5.313 5.313 5.280 5.300 179,048 +0.03(+0.54%)
Apr 10, 2012 5.325 5.325 5.239 5.272 177,941 -0.04(-0.77%)
Apr 09, 2012 5.227 5.329 5.227 5.313 283,470 +0.02(+0.31%)
Apr 05, 2012 5.284 5.308 5.272 5.296 258,408 +0.01(+0.23%)
Apr 04, 2012 5.288 5.300 5.256 5.284 220,970 -0.00(-0.08%)
Apr 03, 2012 5.288 5.308 5.252 5.288 131,152 -0.00(-0.08%)
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.