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

Pioneer Floating Rate Trust (NY: PHD )

9.540 -0.050 (-0.52%)
Streaming Delayed Price Updated: 1:25 PM EDT, Apr 24, 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 (%)
Dec 31, 2014 5.510 5.593 5.593 5.593 538,344 +0.07(+1.34%)
Dec 30, 2014 5.505 5.520 5.495 5.520 171,315 -0.01(-0.18%)
Dec 29, 2014 5.544 5.544 5.505 5.529 221,945 -0.02(-0.40%)
Dec 26, 2014 5.498 5.552 5.483 5.552 132,090 +0.05(+0.89%)
Dec 24, 2014 5.493 5.503 5.503 5.503 128,596 -0.01(-0.27%)
Dec 23, 2014 5.517 5.537 5.503 5.517 185,087 +0.01(+0.18%)
Dec 22, 2014 5.508 5.522 5.454 5.508 360,619 -0.01(-0.27%)
Dec 19, 2014 5.498 5.532 5.483 5.522 361,625 +0.01(+0.18%)
Dec 18, 2014 5.473 5.527 5.473 5.512 303,376 +0.04(+0.71%)
Dec 17, 2014 5.395 5.488 5.390 5.473 316,632 +0.05(+0.90%)
Dec 16, 2014 5.420 5.439 5.390 5.424 249,083 -0.03(-0.63%)
Dec 15, 2014 5.478 5.478 5.459 5.459 220,534 -0.02(-0.36%)
Dec 12, 2014 5.473 5.493 5.473 5.478 209,549 -0.03(-0.62%)
Dec 11, 2014 5.503 5.532 5.493 5.512 264,950 +0.00(+0.00%)
Dec 10, 2014 5.488 5.512 5.480 5.512 396,309 +0.00(+0.04%)
Dec 09, 2014 5.452 5.510 5.452 5.510 212,136 +0.01(+0.27%)
Dec 08, 2014 5.505 5.515 5.486 5.495 329,816 -0.01(-0.26%)
Dec 05, 2014 5.539 5.554 5.495 5.510 337,091 -0.04(-0.70%)
Dec 04, 2014 5.520 5.559 5.520 5.549 228,386 +0.01(+0.18%)
Dec 03, 2014 5.515 5.539 5.515 5.539 165,327 +0.01(+0.18%)
Dec 02, 2014 5.515 5.539 5.515 5.529 107,618 +0.00(+0.00%)
Dec 01, 2014 5.495 5.534 5.495 5.529 128,259 +0.00(+0.00%)
Nov 28, 2014 5.515 5.534 5.510 5.529 97,296 +0.00(+0.09%)
Nov 26, 2014 5.520 5.525 5.525 5.525 167,848 -0.00(-0.09%)
Nov 25, 2014 5.520 5.539 5.505 5.529 193,531 -0.00(-0.09%)
Nov 24, 2014 5.544 5.549 5.515 5.534 236,686 -0.02(-0.35%)
Nov 21, 2014 5.564 5.568 5.554 5.554 225,584 +0.00(+0.00%)
Nov 20, 2014 5.520 5.554 5.520 5.554 182,186 +0.00(+0.09%)
Nov 19, 2014 5.549 5.559 5.529 5.549 150,075 -0.00(-0.09%)
Nov 18, 2014 5.554 5.572 5.554 5.554 207,727 -0.01(-0.18%)
Nov 17, 2014 5.568 5.598 5.559 5.564 347,822 -0.02(-0.44%)
Nov 14, 2014 5.578 5.602 5.573 5.588 184,483 +0.00(+0.09%)
Nov 13, 2014 5.573 5.602 5.568 5.583 93,405 +0.01(+0.22%)
Nov 12, 2014 5.522 5.581 5.522 5.571 122,149 +0.01(+0.26%)
Nov 11, 2014 5.532 5.571 5.508 5.556 275,855 +0.00(+0.09%)
Nov 10, 2014 5.537 5.566 5.537 5.551 101,519 +0.00(+0.09%)
Nov 07, 2014 5.532 5.561 5.532 5.547 107,284 -0.01(-0.17%)
Nov 06, 2014 5.547 5.571 5.542 5.556 164,635 -0.02(-0.43%)
Nov 05, 2014 5.556 5.585 5.556 5.581 92,498 +0.02(+0.33%)
Nov 04, 2014 5.556 5.566 5.551 5.562 106,165 -0.02(-0.33%)
Nov 03, 2014 5.576 5.590 5.576 5.581 147,986 -0.02(-0.43%)
Oct 31, 2014 5.590 5.614 5.572 5.605 151,737 +0.01(+0.17%)
Oct 30, 2014 5.561 5.600 5.561 5.595 133,408 +0.00(+0.09%)
Oct 29, 2014 5.595 5.595 5.561 5.590 156,304 -0.03(-0.52%)
Oct 28, 2014 5.585 5.619 5.585 5.619 106,785 +0.02(+0.43%)
Oct 27, 2014 5.581 5.600 5.605 5.595 140,448 -0.01(-0.17%)
Oct 24, 2014 5.576 5.619 5.576 5.605 158,562 +0.01(+0.23%)
Oct 23, 2014 5.571 5.605 5.552 5.592 220,019 +0.04(+0.73%)
Oct 22, 2014 5.542 5.585 5.542 5.551 190,505 -0.01(-0.26%)
Oct 21, 2014 5.542 5.585 5.537 5.566 231,684 +0.02(+0.44%)
Oct 20, 2014 5.527 5.556 5.527 5.542 76,538 +0.01(+0.26%)
Oct 17, 2014 5.503 5.581 5.479 5.527 268,481 +0.00(+0.00%)
Oct 16, 2014 5.396 5.527 5.377 5.527 222,050 +0.08(+1.42%)
Oct 15, 2014 5.488 5.511 5.401 5.450 264,016 -0.12(-2.17%)
Oct 14, 2014 5.571 5.605 5.547 5.571 220,353 -0.01(-0.22%)
Oct 13, 2014 5.641 5.641 5.544 5.583 188,884 -0.05(-0.86%)
Oct 10, 2014 5.607 5.641 5.588 5.631 124,350 -0.00(-0.09%)
Oct 09, 2014 5.617 5.636 5.583 5.636 160,279 -0.02(-0.34%)
Oct 08, 2014 5.626 5.655 5.578 5.655 223,861 -0.01(-0.17%)
Oct 07, 2014 5.631 5.665 5.622 5.665 116,560 -0.00(-0.09%)
Oct 06, 2014 5.593 5.670 5.588 5.670 173,143 +0.05(+0.86%)
Oct 03, 2014 5.626 5.650 5.617 5.622 109,292 -0.03(-0.51%)
Oct 02, 2014 5.650 5.651 5.636 5.650 105,179 -0.03(-0.59%)
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.