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

Pioneer Floating Rate Trust (NY: PHD )

9.790 +0.020 (+0.20%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 14, 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 5.850 5.831 5.831 5.831 100,857 -0.03(-0.49%)
Aug 28, 2014 5.821 5.869 5.803 5.859 229,305 +0.01(+0.23%)
Aug 27, 2014 5.821 5.859 5.816 5.846 196,737 +0.02(+0.43%)
Aug 26, 2014 5.783 5.821 5.763 5.821 190,619 +0.04(+0.75%)
Aug 25, 2014 5.787 5.797 5.759 5.778 191,967 +0.00(+0.08%)
Aug 22, 2014 5.816 5.821 5.773 5.773 279,478 -0.06(-0.99%)
Aug 21, 2014 5.816 5.840 5.816 5.831 307,020 -0.01(-0.16%)
Aug 20, 2014 5.855 5.864 5.831 5.840 146,564 -0.03(-0.57%)
Aug 19, 2014 5.869 5.874 5.859 5.874 108,328 -0.02(-0.41%)
Aug 18, 2014 5.859 5.912 5.835 5.898 138,975 +0.04(+0.66%)
Aug 15, 2014 5.903 5.903 5.859 5.859 75,657 -0.02(-0.33%)
Aug 14, 2014 5.869 5.893 5.845 5.879 61,077 +0.02(+0.29%)
Aug 13, 2014 5.895 5.905 5.846 5.862 148,202 -0.05(-0.89%)
Aug 12, 2014 5.881 5.919 5.857 5.914 96,769 +0.03(+0.49%)
Aug 11, 2014 5.828 5.890 5.819 5.886 78,690 +0.03(+0.49%)
Aug 08, 2014 5.800 5.862 5.787 5.857 117,783 +0.02(+0.41%)
Aug 07, 2014 5.804 5.833 5.776 5.833 185,394 +0.01(+0.16%)
Aug 06, 2014 5.771 5.833 5.761 5.824 238,723 +0.02(+0.41%)
Aug 05, 2014 5.847 5.852 5.790 5.800 189,620 -0.07(-1.22%)
Aug 04, 2014 5.933 5.935 5.867 5.871 160,627 -0.07(-1.21%)
Aug 01, 2014 5.938 5.953 5.924 5.943 92,650 +0.00(+0.00%)
Jul 31, 2014 5.943 5.972 5.938 5.943 105,624 -0.04(-0.72%)
Jul 30, 2014 6.015 6.015 5.962 5.986 95,049 -0.03(-0.56%)
Jul 29, 2014 6.029 6.039 5.991 6.019 92,321 -0.00(-0.08%)
Jul 28, 2014 6.024 6.033 5.996 6.024 95,009 -0.01(-0.24%)
Jul 25, 2014 6.029 6.043 6.009 6.039 85,847 +0.01(+0.24%)
Jul 24, 2014 6.010 6.034 5.991 6.024 74,531 +0.00(+0.08%)
Jul 23, 2014 5.986 6.029 5.986 6.019 105,818 +0.01(+0.24%)
Jul 22, 2014 5.938 6.010 5.938 6.005 183,475 +0.06(+1.00%)
Jul 21, 2014 5.924 5.957 5.919 5.945 134,546 +0.00(+0.04%)
Jul 18, 2014 5.933 5.948 5.910 5.943 95,201 +0.01(+0.24%)
Jul 17, 2014 5.953 5.966 5.914 5.929 79,730 -0.02(-0.32%)
Jul 16, 2014 5.933 5.953 5.933 5.948 111,922 +0.01(+0.16%)
Jul 15, 2014 5.933 5.948 5.910 5.938 215,499 +0.00(+0.08%)
Jul 14, 2014 5.919 5.957 5.919 5.933 127,822 +0.02(+0.28%)
Jul 11, 2014 5.917 5.936 5.917 5.917 142,865 -0.02(-0.32%)
Jul 10, 2014 5.917 5.936 5.917 5.936 99,634 +0.04(+0.64%)
Jul 09, 2014 5.902 5.912 5.888 5.898 108,204 -0.02(-0.40%)
Jul 08, 2014 5.888 5.921 5.888 5.921 127,161 +0.03(+0.57%)
Jul 07, 2014 5.893 5.902 5.888 5.888 58,181 -0.01(-0.24%)
Jul 03, 2014 5.883 5.902 5.902 5.902 101,843 +0.02(+0.32%)
Jul 02, 2014 5.907 5.917 5.879 5.883 87,673 -0.04(-0.72%)
Jul 01, 2014 5.902 5.926 5.874 5.926 184,604 +0.00(+0.00%)
Jun 30, 2014 5.893 5.926 5.883 5.926 180,040 +0.01(+0.24%)
Jun 27, 2014 5.883 5.912 5.864 5.912 123,066 +0.00(+0.00%)
Jun 26, 2014 5.864 5.912 5.850 5.912 248,929 +0.03(+0.48%)
Jun 25, 2014 5.836 5.883 5.831 5.883 206,395 +0.03(+0.49%)
Jun 24, 2014 5.836 5.855 5.822 5.855 132,674 +0.01(+0.24%)
Jun 23, 2014 5.845 5.855 5.817 5.841 149,146 -0.00(-0.08%)
Jun 20, 2014 5.812 5.845 5.798 5.845 141,186 +0.01(+0.24%)
Jun 19, 2014 5.822 5.831 5.807 5.831 104,652 +0.02(+0.41%)
Jun 18, 2014 5.812 5.837 5.765 5.807 319,425 -0.01(-0.24%)
Jun 17, 2014 5.841 5.860 5.822 5.822 133,781 -0.05(-0.81%)
Jun 16, 2014 5.902 5.921 5.812 5.869 131,069 -0.02(-0.32%)
Jun 13, 2014 5.907 5.907 5.856 5.888 76,161 +0.01(+0.20%)
Jun 12, 2014 5.881 5.900 5.857 5.876 82,825 +0.02(+0.40%)
Jun 11, 2014 5.801 5.853 5.801 5.853 93,693 +0.02(+0.32%)
Jun 10, 2014 5.820 5.838 5.801 5.834 152,925 +0.00(+0.08%)
Jun 06, 2014 5.824 5.853 5.815 5.829 170,585 -0.01(-0.24%)
Jun 05, 2014 5.796 5.857 5.791 5.843 125,304 +0.02(+0.41%)
Jun 04, 2014 5.801 5.853 5.791 5.820 216,535 +0.01(+0.16%)
Jun 03, 2014 5.801 5.838 5.796 5.810 143,459 -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.