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 (%)
Jun 28, 2013 5.884 5.930 5.817 5.862 214,692 -0.07(-1.19%)
Jun 27, 2013 5.875 5.959 5.866 5.933 247,686 +0.04(+0.60%)
Jun 26, 2013 5.734 5.911 5.734 5.897 276,357 +0.15(+2.54%)
Jun 25, 2013 5.773 5.773 5.658 5.751 192,746 +0.03(+0.46%)
Jun 24, 2013 5.654 5.756 5.654 5.725 191,644 -0.03(-0.54%)
Jun 21, 2013 5.645 5.764 5.627 5.756 252,513 +0.15(+2.77%)
Jun 20, 2013 5.742 5.751 5.574 5.601 594,681 -0.13(-2.32%)
Jun 19, 2013 5.751 5.800 5.725 5.734 273,586 -0.02(-0.31%)
Jun 18, 2013 5.835 5.835 5.742 5.751 204,205 -0.08(-1.29%)
Jun 17, 2013 5.804 5.888 5.778 5.826 238,744 +0.06(+1.00%)
Jun 14, 2013 5.738 5.804 5.707 5.769 176,622 +0.02(+0.31%)
Jun 13, 2013 5.831 5.871 5.711 5.751 406,917 -0.05(-0.88%)
Jun 12, 2013 5.833 5.899 5.785 5.802 256,707 -0.03(-0.45%)
Jun 11, 2013 5.758 5.855 5.745 5.829 273,048 +0.03(+0.53%)
Jun 10, 2013 5.956 5.974 5.763 5.798 447,068 -0.15(-2.44%)
Jun 07, 2013 5.939 5.965 5.881 5.943 142,648 +0.01(+0.22%)
Jun 06, 2013 5.881 5.947 5.868 5.930 128,333 +0.03(+0.52%)
Jun 05, 2013 5.943 6.009 5.899 5.899 221,056 -0.09(-1.47%)
Jun 04, 2013 5.877 6.040 5.860 5.987 234,186 +0.09(+1.57%)
Jun 03, 2013 6.062 6.115 5.877 5.895 284,379 -0.17(-2.76%)
May 31, 2013 6.145 6.179 6.000 6.062 382,639 -0.13(-2.06%)
May 30, 2013 6.168 6.289 6.137 6.190 252,193 +0.04(+0.64%)
May 29, 2013 6.198 6.282 6.119 6.150 336,955 -0.15(-2.38%)
May 28, 2013 6.392 6.392 6.207 6.300 301,314 -0.09(-1.38%)
May 24, 2013 6.348 6.423 6.348 6.388 258,383 +0.03(+0.42%)
May 23, 2013 6.313 6.366 6.295 6.361 182,676 +0.04(+0.63%)
May 22, 2013 6.273 6.330 6.269 6.322 187,208 +0.03(+0.42%)
May 21, 2013 6.269 6.295 6.256 6.295 209,376 +0.04(+0.70%)
May 20, 2013 6.242 6.269 6.220 6.251 172,851 -0.01(-0.14%)
May 17, 2013 6.273 6.286 6.229 6.260 128,735 +0.02(+0.35%)
May 16, 2013 6.264 6.313 6.207 6.238 259,923 -0.00(-0.07%)
May 15, 2013 6.300 6.308 6.190 6.242 159,889 +0.01(+0.18%)
May 13, 2013 6.288 6.288 6.209 6.231 207,850 -0.03(-0.49%)
May 10, 2013 6.148 6.262 6.148 6.262 284,595 +0.09(+1.49%)
May 09, 2013 6.109 6.174 6.091 6.170 191,036 +0.07(+1.08%)
May 08, 2013 6.034 6.109 6.021 6.104 205,002 +0.05(+0.87%)
May 07, 2013 6.026 6.065 6.008 6.052 184,061 +0.00(+0.00%)
May 06, 2013 6.017 6.061 5.969 6.052 112,564 +0.01(+0.14%)
May 03, 2013 6.030 6.047 6.004 6.043 126,336 +0.02(+0.36%)
May 02, 2013 6.061 6.074 5.977 6.021 247,432 -0.01(-0.22%)
May 01, 2013 6.087 6.100 6.017 6.034 167,336 -0.03(-0.51%)
Apr 30, 2013 6.082 6.113 5.986 6.065 216,281 -0.03(-0.43%)
Apr 29, 2013 6.117 6.157 6.061 6.091 211,469 -0.02(-0.36%)
Apr 26, 2013 6.350 6.192 6.113 6.113 175,724 -0.08(-1.27%)
Apr 25, 2013 6.170 6.214 6.131 6.192 182,616 -0.02(-0.28%)
Apr 24, 2013 6.218 6.218 6.170 6.209 165,681 +0.02(+0.28%)
Apr 23, 2013 6.209 6.218 6.135 6.192 166,119 +0.03(+0.43%)
Apr 22, 2013 6.122 6.170 6.091 6.166 193,374 +0.04(+0.72%)
Apr 19, 2013 6.117 6.126 6.100 6.122 143,925 +0.01(+0.14%)
Apr 18, 2013 6.047 6.126 6.047 6.113 133,573 +0.05(+0.79%)
Apr 17, 2013 6.039 6.078 5.995 6.065 125,386 +0.05(+0.87%)
Apr 16, 2013 5.960 6.082 5.960 6.012 225,776 +0.06(+1.03%)
Apr 15, 2013 6.034 6.096 5.951 5.951 142,212 -0.06(-0.95%)
Apr 12, 2013 6.069 6.069 5.969 6.008 216,318 -0.02(-0.40%)
Apr 11, 2013 6.080 6.080 6.019 6.032 249,335 -0.01(-0.14%)
Apr 10, 2013 6.036 6.097 6.006 6.041 204,892 -0.03(-0.50%)
Apr 09, 2013 6.067 6.093 6.032 6.071 137,758 +0.04(+0.72%)
Apr 08, 2013 6.002 6.032 5.984 6.028 115,073 +0.05(+0.80%)
Apr 05, 2013 5.958 6.006 5.958 5.980 129,033 -0.03(-0.44%)
Apr 04, 2013 5.984 6.028 5.958 6.006 125,157 +0.03(+0.51%)
Apr 03, 2013 5.997 6.054 5.919 5.975 278,662 -0.07(-1.08%)
Apr 02, 2013 5.993 6.049 5.967 6.041 147,904 +0.04(+0.73%)
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.