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 UNCHANGED
Streaming Delayed 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 (%)
Oct 30, 2015 5.622 5.628 5.572 5.592 66,168 -0.02(-0.36%)
Oct 29, 2015 5.612 5.628 5.595 5.612 131,014 +0.01(+0.09%)
Oct 28, 2015 5.628 5.630 5.597 5.607 114,310 -0.02(-0.36%)
Oct 27, 2015 5.633 5.663 5.587 5.628 175,672 -0.01(-0.09%)
Oct 26, 2015 5.668 5.668 5.633 5.633 53,689 -0.04(-0.66%)
Oct 23, 2015 5.679 5.684 5.643 5.670 77,970 +0.02(+0.30%)
Oct 22, 2015 5.653 5.663 5.612 5.653 96,491 +0.02(+0.41%)
Oct 21, 2015 5.653 5.679 5.622 5.630 91,512 -0.02(-0.32%)
Oct 20, 2015 5.612 5.648 5.607 5.648 135,265 +0.03(+0.54%)
Oct 19, 2015 5.597 5.648 5.597 5.617 84,595 +0.02(+0.36%)
Oct 16, 2015 5.577 5.607 5.572 5.597 134,469 -0.01(-0.18%)
Oct 15, 2015 5.607 5.607 5.566 5.607 230,430 -0.01(-0.09%)
Oct 14, 2015 5.633 5.638 5.607 5.612 131,795 -0.03(-0.45%)
Oct 13, 2015 5.673 5.683 5.623 5.638 110,176 -0.03(-0.45%)
Oct 12, 2015 5.699 5.704 5.658 5.663 74,681 -0.06(-1.06%)
Oct 09, 2015 5.729 5.775 5.699 5.724 112,149 -0.01(-0.18%)
Oct 08, 2015 5.663 5.734 5.633 5.734 208,159 +0.08(+1.43%)
Oct 07, 2015 5.673 5.683 5.638 5.653 114,679 +0.00(+0.00%)
Oct 06, 2015 5.643 5.653 5.623 5.653 82,389 +0.01(+0.09%)
Oct 05, 2015 5.658 5.668 5.628 5.648 100,561 -0.01(-0.09%)
Oct 02, 2015 5.673 5.673 5.628 5.653 114,291 -0.04(-0.62%)
Oct 01, 2015 5.714 5.719 5.663 5.688 222,582 -0.05(-0.88%)
Sep 30, 2015 5.673 5.739 5.643 5.739 263,412 +0.07(+1.16%)
Sep 29, 2015 5.688 5.719 5.618 5.673 214,905 +0.02(+0.27%)
Sep 28, 2015 5.739 5.754 5.658 5.658 99,758 -0.08(-1.41%)
Sep 25, 2015 5.770 5.775 5.734 5.739 150,023 -0.01(-0.18%)
Sep 24, 2015 5.780 5.780 5.744 5.749 70,264 -0.04(-0.61%)
Sep 23, 2015 5.754 5.790 5.739 5.785 119,657 +0.05(+0.80%)
Sep 22, 2015 5.744 5.763 5.724 5.739 97,780 -0.04(-0.61%)
Sep 21, 2015 5.800 5.805 5.754 5.775 65,209 +0.01(+0.09%)
Sep 18, 2015 5.770 5.785 5.739 5.770 103,782 -0.02(-0.26%)
Sep 17, 2015 5.790 5.794 5.767 5.785 118,575 +0.00(+0.00%)
Sep 16, 2015 5.770 5.785 5.744 5.785 51,237 +0.02(+0.35%)
Sep 15, 2015 5.775 5.785 5.739 5.765 68,462 +0.01(+0.18%)
Sep 14, 2015 5.780 5.790 5.754 5.754 47,603 -0.02(-0.35%)
Sep 11, 2015 5.759 5.780 5.757 5.775 58,390 +0.01(+0.18%)
Sep 10, 2015 5.734 5.785 5.724 5.764 75,462 +0.03(+0.53%)
Sep 09, 2015 5.770 5.795 5.714 5.734 72,359 -0.04(-0.61%)
Sep 08, 2015 5.764 5.775 5.729 5.770 152,642 +0.03(+0.44%)
Sep 04, 2015 5.704 5.744 5.744 5.744 100,529 +0.02(+0.26%)
Sep 03, 2015 5.749 5.754 5.719 5.729 99,532 -0.02(-0.35%)
Sep 02, 2015 5.704 5.749 5.694 5.749 72,797 +0.04(+0.62%)
Sep 01, 2015 5.684 5.759 5.679 5.714 220,812 +0.01(+0.09%)
Aug 31, 2015 5.704 5.739 5.679 5.709 96,145 +0.02(+0.35%)
Aug 28, 2015 5.704 5.704 5.659 5.689 92,047 -0.05(-0.79%)
Aug 27, 2015 5.694 5.749 5.674 5.734 126,962 +0.06(+0.98%)
Aug 26, 2015 5.674 5.698 5.593 5.679 106,773 +0.03(+0.54%)
Aug 25, 2015 5.638 5.654 5.597 5.648 204,620 +0.11(+1.91%)
Aug 24, 2015 5.578 5.679 4.721 5.543 444,104 -0.18(-3.17%)
Aug 21, 2015 5.729 5.754 5.704 5.724 192,301 -0.02(-0.35%)
Aug 20, 2015 5.775 5.775 5.734 5.744 79,521 -0.05(-0.87%)
Aug 19, 2015 5.790 5.795 5.759 5.795 67,592 +0.01(+0.09%)
Aug 18, 2015 5.800 5.800 5.770 5.790 97,785 -0.01(-0.22%)
Aug 17, 2015 5.825 5.825 5.790 5.802 78,736 -0.01(-0.22%)
Aug 14, 2015 5.825 5.840 5.800 5.815 86,352 +0.01(+0.17%)
Aug 13, 2015 5.800 5.820 5.775 5.805 90,097 +0.01(+0.09%)
Aug 12, 2015 5.780 5.810 5.765 5.800 65,525 +0.02(+0.35%)
Aug 11, 2015 5.760 5.785 5.755 5.780 111,729 +0.02(+0.37%)
Aug 10, 2015 5.790 5.800 5.745 5.758 80,488 -0.00(-0.03%)
Aug 07, 2015 5.805 5.810 5.755 5.760 111,412 -0.02(-0.26%)
Aug 06, 2015 5.825 5.825 5.770 5.775 121,738 -0.05(-0.86%)
Aug 05, 2015 5.830 5.840 5.795 5.825 58,288 +0.01(+0.17%)
Aug 04, 2015 5.805 5.840 5.805 5.815 55,633 -0.01(-0.09%)
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.