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 (%)
May 30, 2014 5.798 5.822 5.784 5.784 211,613 -0.03(-0.56%)
May 29, 2014 5.793 5.836 5.784 5.817 161,238 +0.00(+0.08%)
May 28, 2014 5.770 5.840 5.770 5.812 222,144 +0.03(+0.49%)
May 27, 2014 5.779 5.803 5.775 5.784 103,816 -0.00(-0.08%)
May 23, 2014 5.775 5.789 5.789 5.789 112,737 +0.01(+0.10%)
May 22, 2014 5.784 5.793 5.770 5.783 111,035 +0.01(+0.14%)
May 21, 2014 5.747 5.779 5.747 5.775 355,195 +0.00(+0.08%)
May 20, 2014 5.737 5.770 5.737 5.770 268,056 +0.01(+0.24%)
May 19, 2014 5.742 5.756 5.737 5.756 186,305 +0.00(+0.08%)
May 16, 2014 5.751 5.775 5.737 5.751 277,387 +0.03(+0.57%)
May 15, 2014 5.704 5.718 5.700 5.718 198,405 +0.03(+0.45%)
May 14, 2014 5.697 5.697 5.674 5.693 449,997 -0.03(-0.49%)
May 13, 2014 5.725 5.739 5.693 5.721 221,882 -0.02(-0.32%)
May 12, 2014 5.716 5.739 5.707 5.739 248,331 +0.00(+0.08%)
May 09, 2014 5.725 5.735 5.721 5.735 188,578 -0.02(-0.32%)
May 08, 2014 5.721 5.753 5.721 5.753 171,850 +0.02(+0.41%)
May 07, 2014 5.725 5.730 5.702 5.730 184,070 +0.01(+0.24%)
May 06, 2014 5.707 5.725 5.693 5.716 197,240 +0.00(+0.00%)
May 05, 2014 5.707 5.730 5.697 5.716 186,249 +0.00(+0.08%)
May 02, 2014 5.707 5.735 5.702 5.711 187,039 -0.01(-0.16%)
May 01, 2014 5.744 5.758 5.711 5.721 188,200 -0.03(-0.49%)
Apr 30, 2014 5.758 5.777 5.739 5.749 144,792 -0.03(-0.48%)
Apr 29, 2014 5.772 5.777 5.749 5.777 120,728 -0.01(-0.16%)
Apr 28, 2014 5.772 5.823 5.772 5.786 136,824 +0.00(+0.00%)
Apr 25, 2014 5.837 5.837 5.786 5.786 177,321 -0.05(-0.80%)
Apr 24, 2014 5.823 5.832 5.809 5.832 107,662 +0.01(+0.16%)
Apr 23, 2014 5.786 5.823 5.786 5.823 162,218 +0.02(+0.32%)
Apr 22, 2014 5.735 5.805 5.730 5.805 147,209 +0.05(+0.89%)
Apr 21, 2014 5.711 5.763 5.697 5.753 230,454 +0.06(+1.06%)
Apr 17, 2014 5.674 5.693 5.693 5.693 298,162 +0.01(+0.16%)
Apr 16, 2014 5.697 5.716 5.683 5.683 172,283 -0.02(-0.33%)
Apr 15, 2014 5.697 5.716 5.688 5.702 84,187 +0.00(+0.00%)
Apr 14, 2014 5.707 5.720 5.693 5.702 128,203 +0.01(+0.12%)
Apr 11, 2014 5.709 5.737 5.695 5.695 187,356 -0.03(-0.49%)
Apr 10, 2014 5.695 5.741 5.691 5.723 193,683 +0.03(+0.57%)
Apr 09, 2014 5.714 5.737 5.677 5.690 293,228 -0.02(-0.41%)
Apr 08, 2014 5.732 5.737 5.709 5.714 172,017 -0.04(-0.64%)
Apr 07, 2014 5.760 5.774 5.737 5.751 130,404 -0.03(-0.48%)
Apr 04, 2014 5.769 5.783 5.751 5.778 367,718 -0.01(-0.16%)
Apr 03, 2014 5.746 5.788 5.746 5.788 227,445 +0.03(+0.48%)
Apr 02, 2014 5.853 5.853 5.751 5.760 478,992 -0.07(-1.19%)
Apr 01, 2014 5.853 5.871 5.820 5.829 205,623 -0.03(-0.47%)
Mar 31, 2014 5.908 5.908 5.857 5.857 205,984 -0.06(-1.02%)
Mar 28, 2014 5.843 5.917 5.834 5.917 324,064 +0.06(+0.95%)
Mar 27, 2014 5.829 5.876 5.825 5.862 191,001 +0.02(+0.32%)
Mar 26, 2014 5.867 5.871 5.843 5.843 122,115 -0.04(-0.71%)
Mar 25, 2014 5.871 5.890 5.867 5.885 98,841 +0.03(+0.55%)
Mar 24, 2014 5.871 5.871 5.829 5.853 194,024 -0.04(-0.63%)
Mar 21, 2014 5.880 5.904 5.857 5.890 156,117 +0.03(+0.55%)
Mar 20, 2014 5.880 5.885 5.839 5.857 192,490 -0.06(-1.02%)
Mar 19, 2014 5.867 5.922 5.867 5.917 120,175 +0.05(+0.79%)
Mar 18, 2014 5.862 5.890 5.862 5.871 172,640 +0.01(+0.16%)
Mar 17, 2014 5.862 5.908 5.837 5.862 227,993 +0.00(+0.08%)
Mar 14, 2014 5.894 5.915 5.855 5.857 131,483 -0.02(-0.28%)
Mar 13, 2014 5.887 5.947 5.873 5.873 197,786 -0.02(-0.39%)
Mar 12, 2014 5.920 5.947 5.873 5.896 293,381 -0.04(-0.70%)
Mar 11, 2014 5.979 5.979 5.938 5.938 230,723 -0.01(-0.23%)
Mar 10, 2014 5.943 5.998 5.943 5.952 161,868 -0.01(-0.23%)
Mar 07, 2014 5.970 5.989 5.933 5.966 139,390 +0.00(+0.00%)
Mar 06, 2014 5.993 6.021 5.966 5.966 206,504 -0.04(-0.61%)
Mar 05, 2014 5.952 6.016 5.947 6.002 179,599 +0.03(+0.54%)
Mar 04, 2014 5.943 5.970 5.920 5.970 131,304 +0.04(+0.62%)
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.