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 (%)
Aug 29, 2014 5.795 5.776 5.776 5.776 101,807 -0.03(-0.49%)
Aug 28, 2014 5.767 5.814 5.749 5.805 231,464 +0.01(+0.23%)
Aug 27, 2014 5.767 5.805 5.762 5.791 198,589 +0.02(+0.43%)
Aug 26, 2014 5.729 5.767 5.710 5.767 192,413 +0.04(+0.75%)
Aug 25, 2014 5.733 5.743 5.705 5.724 193,774 +0.00(+0.08%)
Aug 22, 2014 5.762 5.767 5.719 5.719 282,108 -0.06(-0.99%)
Aug 21, 2014 5.762 5.786 5.762 5.776 309,910 -0.01(-0.16%)
Aug 20, 2014 5.800 5.809 5.776 5.786 147,944 -0.03(-0.57%)
Aug 19, 2014 5.814 5.819 5.805 5.819 109,348 -0.02(-0.41%)
Aug 18, 2014 5.805 5.857 5.781 5.843 140,283 +0.04(+0.66%)
Aug 15, 2014 5.848 5.848 5.805 5.805 76,370 -0.02(-0.33%)
Aug 14, 2014 5.814 5.838 5.790 5.824 61,652 +0.02(+0.29%)
Aug 13, 2014 5.840 5.850 5.791 5.807 149,597 -0.05(-0.89%)
Aug 12, 2014 5.826 5.864 5.803 5.859 97,680 +0.03(+0.49%)
Aug 11, 2014 5.774 5.836 5.765 5.831 79,431 +0.03(+0.49%)
Aug 08, 2014 5.746 5.807 5.733 5.802 118,892 +0.02(+0.41%)
Aug 07, 2014 5.750 5.779 5.722 5.779 187,139 +0.01(+0.16%)
Aug 06, 2014 5.717 5.779 5.708 5.769 240,970 +0.02(+0.41%)
Aug 05, 2014 5.793 5.798 5.736 5.746 191,405 -0.07(-1.22%)
Aug 04, 2014 5.878 5.879 5.812 5.817 162,139 -0.07(-1.21%)
Aug 01, 2014 5.883 5.897 5.869 5.888 93,522 +0.00(+0.00%)
Jul 31, 2014 5.888 5.916 5.883 5.888 106,618 -0.04(-0.72%)
Jul 30, 2014 5.959 5.959 5.907 5.930 95,943 -0.03(-0.56%)
Jul 29, 2014 5.973 5.982 5.935 5.963 93,190 -0.00(-0.08%)
Jul 28, 2014 5.968 5.977 5.940 5.968 95,903 -0.01(-0.24%)
Jul 25, 2014 5.973 5.987 5.953 5.982 86,655 +0.01(+0.24%)
Jul 24, 2014 5.954 5.978 5.935 5.968 75,232 +0.00(+0.08%)
Jul 23, 2014 5.930 5.973 5.930 5.963 106,814 +0.01(+0.24%)
Jul 22, 2014 5.883 5.954 5.883 5.949 185,202 +0.06(+1.00%)
Jul 21, 2014 5.869 5.902 5.864 5.890 135,812 +0.00(+0.04%)
Jul 18, 2014 5.878 5.892 5.854 5.888 96,097 +0.01(+0.24%)
Jul 17, 2014 5.897 5.911 5.859 5.873 80,481 -0.02(-0.32%)
Jul 16, 2014 5.878 5.897 5.878 5.892 112,975 +0.01(+0.16%)
Jul 15, 2014 5.878 5.892 5.854 5.883 217,527 +0.00(+0.08%)
Jul 14, 2014 5.864 5.902 5.864 5.878 129,025 +0.02(+0.28%)
Jul 11, 2014 5.862 5.880 5.862 5.862 144,209 -0.02(-0.32%)
Jul 10, 2014 5.862 5.880 5.862 5.880 100,572 +0.04(+0.64%)
Jul 09, 2014 5.847 5.857 5.833 5.843 109,223 -0.02(-0.40%)
Jul 08, 2014 5.833 5.866 5.833 5.866 128,358 +0.03(+0.57%)
Jul 07, 2014 5.838 5.847 5.833 5.833 58,728 -0.01(-0.24%)
Jul 03, 2014 5.829 5.847 5.847 5.847 102,802 +0.02(+0.32%)
Jul 02, 2014 5.852 5.862 5.824 5.829 88,499 -0.04(-0.72%)
Jul 01, 2014 5.847 5.871 5.819 5.871 186,341 +0.00(+0.00%)
Jun 30, 2014 5.838 5.871 5.829 5.871 181,734 +0.01(+0.24%)
Jun 27, 2014 5.829 5.857 5.810 5.857 124,225 +0.00(+0.00%)
Jun 26, 2014 5.810 5.857 5.796 5.857 251,273 +0.03(+0.48%)
Jun 25, 2014 5.782 5.829 5.777 5.829 208,338 +0.03(+0.49%)
Jun 24, 2014 5.782 5.800 5.767 5.800 133,923 +0.01(+0.24%)
Jun 23, 2014 5.791 5.800 5.763 5.786 150,550 -0.00(-0.08%)
Jun 20, 2014 5.758 5.791 5.744 5.791 142,514 +0.01(+0.24%)
Jun 19, 2014 5.767 5.777 5.753 5.777 105,637 +0.02(+0.41%)
Jun 18, 2014 5.758 5.782 5.711 5.753 322,431 -0.01(-0.24%)
Jun 17, 2014 5.786 5.805 5.767 5.767 135,040 -0.05(-0.81%)
Jun 16, 2014 5.847 5.866 5.758 5.814 132,302 -0.02(-0.32%)
Jun 13, 2014 5.852 5.852 5.802 5.833 76,878 +0.01(+0.20%)
Jun 12, 2014 5.826 5.845 5.803 5.822 83,605 +0.02(+0.40%)
Jun 11, 2014 5.747 5.798 5.747 5.798 94,575 +0.02(+0.32%)
Jun 10, 2014 5.765 5.784 5.747 5.779 154,364 +0.00(+0.08%)
Jun 06, 2014 5.770 5.798 5.761 5.775 172,191 -0.01(-0.24%)
Jun 05, 2014 5.742 5.803 5.737 5.789 126,483 +0.02(+0.41%)
Jun 04, 2014 5.747 5.798 5.737 5.765 218,574 +0.01(+0.16%)
Jun 03, 2014 5.747 5.784 5.742 5.756 144,810 -0.01(-0.24%)
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.