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

Pioneer Floating Rate Trust (NY: PHD )

9.770 -0.060 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2014 5.896 5.943 5.892 5.943 235,916 +0.04(+0.70%)
Feb 27, 2014 5.860 5.906 5.860 5.901 251,895 +0.03(+0.47%)
Feb 26, 2014 5.869 5.887 5.860 5.873 179,925 -0.02(-0.31%)
Feb 25, 2014 5.860 5.910 5.846 5.892 178,802 +0.02(+0.39%)
Feb 24, 2014 5.860 5.896 5.850 5.869 226,036 +0.00(+0.00%)
Feb 21, 2014 5.832 5.873 5.809 5.869 169,722 +0.03(+0.55%)
Feb 20, 2014 5.873 5.883 5.814 5.837 257,498 -0.06(-0.94%)
Feb 19, 2014 5.915 5.920 5.887 5.892 305,930 -0.03(-0.54%)
Feb 18, 2014 5.929 5.952 5.924 5.924 162,851 -0.03(-0.43%)
Feb 14, 2014 5.954 5.949 5.949 5.949 136,461 +0.00(+0.00%)
Feb 13, 2014 5.927 5.968 5.913 5.949 173,175 +0.03(+0.46%)
Feb 12, 2014 5.913 5.922 5.867 5.922 203,592 -0.01(-0.15%)
Feb 11, 2014 5.876 5.936 5.876 5.931 203,517 +0.01(+0.15%)
Feb 10, 2014 5.940 5.947 5.899 5.922 159,085 -0.03(-0.54%)
Feb 07, 2014 5.927 5.959 5.927 5.954 217,452 +0.01(+0.23%)
Feb 06, 2014 5.858 5.940 5.858 5.940 180,424 +0.06(+1.01%)
Feb 05, 2014 5.835 5.885 5.835 5.881 131,607 +0.01(+0.23%)
Feb 04, 2014 5.844 5.890 5.817 5.867 137,160 -0.01(-0.16%)
Feb 03, 2014 5.862 5.885 5.844 5.876 253,624 -0.01(-0.16%)
Jan 31, 2014 5.812 5.885 5.812 5.885 132,629 +0.02(+0.31%)
Jan 30, 2014 5.867 5.890 5.853 5.867 181,214 -0.04(-0.62%)
Jan 29, 2014 5.908 5.936 5.881 5.904 227,945 -0.00(-0.08%)
Jan 28, 2014 5.890 5.917 5.876 5.908 207,934 -0.01(-0.23%)
Jan 27, 2014 5.936 5.936 5.858 5.922 313,750 -0.04(-0.61%)
Jan 24, 2014 5.982 6.009 5.931 5.959 135,607 -0.05(-0.84%)
Jan 23, 2014 5.968 6.014 5.968 6.009 132,149 +0.04(+0.69%)
Jan 22, 2014 5.949 5.968 5.922 5.968 141,688 +0.02(+0.31%)
Jan 21, 2014 5.945 5.954 5.913 5.949 192,354 +0.00(+0.08%)
Jan 17, 2014 5.913 5.945 5.945 5.945 143,666 +0.03(+0.46%)
Jan 16, 2014 5.899 5.940 5.876 5.917 143,638 +0.03(+0.54%)
Jan 15, 2014 5.840 5.895 5.803 5.885 402,232 +0.05(+0.78%)
Jan 14, 2014 5.899 5.913 5.826 5.840 260,135 -0.07(-1.24%)
Jan 13, 2014 5.940 5.959 5.904 5.913 245,275 -0.03(-0.46%)
Jan 10, 2014 5.945 5.991 5.940 5.940 164,129 +0.00(+0.00%)
Jan 09, 2014 5.959 5.977 5.931 5.940 250,406 -0.03(-0.54%)
Jan 08, 2014 5.936 5.991 5.931 5.972 240,687 +0.03(+0.46%)
Jan 07, 2014 5.895 5.945 5.872 5.945 175,155 +0.05(+0.78%)
Jan 06, 2014 5.876 5.913 5.853 5.899 296,846 +0.03(+0.47%)
Jan 03, 2014 5.817 5.872 5.789 5.872 349,835 +0.02(+0.31%)
Jan 02, 2014 5.794 5.862 5.771 5.853 283,034 +0.03(+0.47%)
Dec 31, 2013 5.817 5.826 5.826 5.826 474,231 +0.00(+0.00%)
Dec 30, 2013 5.794 5.849 5.780 5.826 455,683 +0.00(+0.00%)
Dec 27, 2013 5.885 5.885 5.821 5.826 191,452 -0.03(-0.51%)
Dec 26, 2013 5.746 5.856 5.746 5.856 393,485 +0.09(+1.51%)
Dec 24, 2013 5.760 5.792 5.751 5.769 82,890 -0.01(-0.17%)
Dec 23, 2013 5.737 5.828 5.737 5.778 363,219 +0.10(+1.69%)
Dec 20, 2013 5.632 5.692 5.628 5.682 442,928 +0.04(+0.64%)
Dec 19, 2013 5.601 5.678 5.601 5.646 333,151 +0.01(+0.16%)
Dec 18, 2013 5.628 5.655 5.555 5.637 357,175 -0.01(-0.24%)
Dec 17, 2013 5.591 5.651 5.587 5.651 306,426 +0.04(+0.65%)
Dec 16, 2013 5.605 5.623 5.596 5.614 218,740 -0.01(-0.14%)
Dec 13, 2013 5.631 5.631 5.572 5.622 241,712 +0.01(+0.16%)
Dec 12, 2013 5.654 5.654 5.581 5.613 282,925 -0.03(-0.56%)
Dec 11, 2013 5.631 5.645 5.608 5.645 271,457 +0.03(+0.44%)
Dec 10, 2013 5.602 5.620 5.597 5.620 171,937 +0.03(+0.48%)
Dec 09, 2013 5.566 5.606 5.561 5.593 241,443 +0.00(+0.08%)
Dec 06, 2013 5.615 5.615 5.575 5.588 191,308 +0.00(+0.00%)
Dec 05, 2013 5.597 5.615 5.566 5.588 293,970 -0.04(-0.76%)
Dec 04, 2013 5.588 5.631 5.584 5.631 267,386 +0.02(+0.28%)
Dec 03, 2013 5.588 5.638 5.584 5.615 291,263 -0.01(-0.16%)
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.