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

Pioneer Floating Rate Trust (NY: PHD )

9.820 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 28, 2012 5.849 5.870 5.824 5.870 214,052 +0.03(+0.50%)
Sep 27, 2012 5.874 5.874 5.783 5.841 314,819 -0.03(-0.50%)
Sep 26, 2012 5.941 5.975 5.858 5.870 323,150 -0.07(-1.19%)
Sep 25, 2012 5.925 5.950 5.841 5.941 404,716 +0.06(+0.99%)
Sep 24, 2012 5.883 5.899 5.849 5.883 197,226 +0.03(+0.57%)
Sep 21, 2012 5.829 5.870 5.820 5.849 230,841 +0.05(+0.79%)
Sep 20, 2012 5.808 5.829 5.770 5.804 246,440 +0.02(+0.36%)
Sep 19, 2012 5.774 5.787 5.762 5.783 230,741 +0.03(+0.51%)
Sep 18, 2012 5.783 5.783 5.728 5.753 169,747 -0.02(-0.36%)
Sep 17, 2012 5.716 5.795 5.716 5.774 348,968 +0.06(+1.10%)
Sep 14, 2012 5.678 5.712 5.674 5.712 255,361 +0.06(+1.11%)
Sep 13, 2012 5.641 5.670 5.624 5.649 276,764 +0.04(+0.63%)
Sep 12, 2012 5.576 5.630 5.510 5.614 253,335 +0.05(+0.89%)
Sep 11, 2012 5.531 5.581 5.498 5.564 221,135 +0.06(+1.05%)
Sep 10, 2012 5.481 5.514 5.481 5.506 173,802 +0.00(+0.08%)
Sep 07, 2012 5.518 5.531 5.478 5.502 266,367 -0.04(-0.67%)
Sep 06, 2012 5.518 5.568 5.510 5.539 311,676 -0.04(-0.74%)
Sep 05, 2012 5.560 5.581 5.473 5.581 426,788 +0.05(+0.82%)
Sep 04, 2012 5.560 5.560 5.498 5.535 275,685 -0.02(-0.45%)
Aug 31, 2012 5.556 5.560 5.518 5.560 257,830 +0.02(+0.37%)
Aug 30, 2012 5.527 5.547 5.510 5.539 188,128 +0.03(+0.53%)
Aug 29, 2012 5.489 5.560 5.489 5.510 205,621 +0.05(+0.85%)
Aug 27, 2012 5.460 5.481 5.435 5.464 161,505 +0.01(+0.14%)
Aug 24, 2012 5.439 5.456 5.403 5.456 159,890 +0.03(+0.61%)
Aug 23, 2012 5.406 5.423 5.390 5.423 165,870 +0.03(+0.54%)
Aug 22, 2012 5.427 5.427 5.377 5.394 219,774 -0.04(-0.69%)
Aug 21, 2012 5.468 5.468 5.406 5.431 116,900 -0.02(-0.38%)
Aug 20, 2012 5.439 5.460 5.415 5.452 95,710 +0.02(+0.46%)
Aug 17, 2012 5.390 5.435 5.390 5.427 115,025 +0.04(+0.77%)
Aug 16, 2012 5.435 5.448 5.361 5.386 130,939 -0.02(-0.46%)
Aug 15, 2012 5.435 5.435 5.381 5.410 103,555 +0.00(+0.00%)
Aug 14, 2012 5.398 5.410 5.332 5.410 151,231 +0.05(+0.85%)
Aug 13, 2012 5.419 5.439 5.356 5.365 163,151 -0.05(-0.96%)
Aug 10, 2012 5.491 5.491 5.417 5.417 111,711 -0.02(-0.38%)
Aug 09, 2012 5.483 5.487 5.421 5.437 166,830 -0.04(-0.75%)
Aug 08, 2012 5.511 5.511 5.466 5.479 150,349 +0.01(+0.23%)
Aug 07, 2012 5.495 5.520 5.446 5.466 158,744 -0.00(-0.08%)
Aug 06, 2012 5.528 5.544 5.442 5.470 208,880 -0.01(-0.15%)
Aug 03, 2012 5.462 5.511 5.462 5.479 142,464 +0.02(+0.38%)
Aug 02, 2012 5.499 5.503 5.392 5.458 166,268 -0.01(-0.15%)
Aug 01, 2012 5.462 5.511 5.408 5.466 189,359 +0.02(+0.45%)
Jul 31, 2012 5.417 5.450 5.404 5.441 178,221 +0.05(+0.92%)
Jul 30, 2012 5.384 5.408 5.342 5.392 214,118 +0.01(+0.18%)
Jul 27, 2012 5.367 5.404 5.351 5.382 130,805 +0.02(+0.43%)
Jul 26, 2012 5.367 5.429 5.326 5.359 185,898 -0.02(-0.38%)
Jul 25, 2012 5.359 5.392 5.346 5.379 170,718 +0.05(+0.85%)
Jul 24, 2012 5.330 5.342 5.322 5.334 117,126 +0.02(+0.47%)
Jul 23, 2012 5.301 5.338 5.289 5.309 162,220 +0.00(+0.08%)
Jul 20, 2012 5.313 5.318 5.280 5.305 108,884 -0.01(-0.16%)
Jul 19, 2012 5.309 5.313 5.280 5.313 121,792 +0.02(+0.39%)
Jul 18, 2012 5.313 5.318 5.276 5.293 193,960 -0.01(-0.16%)
Jul 17, 2012 5.342 5.342 5.268 5.301 146,197 +0.00(+0.00%)
Jul 16, 2012 5.322 5.322 5.264 5.301 129,912 +0.00(+0.08%)
Jul 13, 2012 5.313 5.313 5.285 5.297 176,684 +0.03(+0.51%)
Jul 12, 2012 5.192 5.274 5.188 5.270 244,195 +0.01(+0.16%)
Jul 11, 2012 5.311 5.311 5.233 5.262 173,118 -0.01(-0.16%)
Jul 10, 2012 5.258 5.270 5.246 5.270 162,109 +0.04(+0.71%)
Jul 09, 2012 5.205 5.233 5.205 5.233 104,805 +0.02(+0.47%)
Jul 06, 2012 5.209 5.225 5.188 5.209 141,345 +0.00(+0.00%)
Jul 05, 2012 5.221 5.369 5.184 5.209 196,552 -0.01(-0.16%)
Jul 03, 2012 5.266 5.266 5.200 5.217 104,747 +0.02(+0.39%)
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.