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

Pioneer Floating Rate Trust (NY: PHD )

9.650 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Feb 29, 2016 5.349 5.370 5.339 5.370 152,543 +0.04(+0.78%)
Feb 26, 2016 5.355 5.360 5.323 5.329 110,490 -0.01(-0.15%)
Feb 25, 2016 5.313 5.339 5.303 5.336 144,583 +0.02(+0.34%)
Feb 24, 2016 5.349 5.360 5.282 5.318 611,705 -0.03(-0.58%)
Feb 23, 2016 5.376 5.381 5.334 5.349 129,466 -0.03(-0.48%)
Feb 22, 2016 5.370 5.381 5.344 5.376 128,283 +0.03(+0.49%)
Feb 19, 2016 5.329 5.349 5.318 5.349 143,611 +0.00(+0.00%)
Feb 18, 2016 5.349 5.360 5.313 5.349 223,132 +0.01(+0.20%)
Feb 17, 2016 5.329 5.339 5.303 5.339 180,265 +0.04(+0.69%)
Feb 16, 2016 5.344 5.344 5.250 5.303 202,885 +0.01(+0.20%)
Feb 12, 2016 5.318 5.292 5.292 5.292 116,914 -0.01(-0.10%)
Feb 11, 2016 5.297 5.303 5.258 5.297 98,516 -0.03(-0.49%)
Feb 10, 2016 5.339 5.344 5.313 5.323 95,912 +0.00(+0.00%)
Feb 09, 2016 5.313 5.328 5.261 5.323 164,804 +0.01(+0.20%)
Feb 08, 2016 5.360 5.362 5.313 5.313 113,279 -0.06(-1.06%)
Feb 05, 2016 5.406 5.406 5.360 5.370 121,988 -0.03(-0.48%)
Feb 04, 2016 5.417 5.417 5.375 5.396 184,379 +0.00(+0.00%)
Feb 03, 2016 5.442 5.448 5.380 5.396 210,659 -0.02(-0.29%)
Feb 02, 2016 5.417 5.426 5.385 5.411 116,011 -0.01(-0.19%)
Feb 01, 2016 5.406 5.427 5.396 5.422 138,693 -0.03(-0.48%)
Jan 29, 2016 5.453 5.484 5.401 5.448 167,906 +0.02(+0.29%)
Jan 28, 2016 5.437 5.437 5.385 5.432 149,538 +0.01(+0.10%)
Jan 27, 2016 5.427 5.427 5.375 5.427 67,835 +0.01(+0.19%)
Jan 26, 2016 5.365 5.417 5.334 5.417 100,580 +0.08(+1.46%)
Jan 25, 2016 5.380 5.380 5.323 5.339 79,019 -0.03(-0.51%)
Jan 22, 2016 5.344 5.385 5.318 5.366 118,179 +0.04(+0.71%)
Jan 21, 2016 5.313 5.396 5.225 5.328 294,127 +0.06(+1.08%)
Jan 20, 2016 5.354 5.354 5.220 5.271 284,161 -0.08(-1.55%)
Jan 19, 2016 5.406 5.406 5.339 5.354 150,360 -0.01(-0.19%)
Jan 15, 2016 5.370 5.365 5.365 5.365 120,000 -0.06(-1.05%)
Jan 14, 2016 5.453 5.453 5.385 5.422 164,229 -0.03(-0.57%)
Jan 13, 2016 5.525 5.525 5.427 5.453 249,856 -0.04(-0.75%)
Jan 12, 2016 5.525 5.531 5.474 5.494 100,287 -0.03(-0.52%)
Jan 11, 2016 5.536 5.556 5.510 5.523 43,420 -0.01(-0.23%)
Jan 08, 2016 5.567 5.567 5.536 5.536 92,966 -0.03(-0.56%)
Jan 07, 2016 5.562 5.608 5.562 5.567 114,394 -0.05(-0.83%)
Jan 06, 2016 5.603 5.645 5.603 5.614 99,191 -0.02(-0.28%)
Jan 05, 2016 5.608 5.639 5.588 5.629 95,707 +0.04(+0.65%)
Jan 04, 2016 5.598 5.624 5.541 5.593 55,285 -0.03(-0.55%)
Dec 31, 2015 5.619 5.624 5.624 5.624 300,967 -0.01(-0.18%)
Dec 30, 2015 5.562 5.639 5.551 5.634 191,368 +0.07(+1.21%)
Dec 29, 2015 5.499 5.572 5.499 5.567 124,588 +0.04(+0.66%)
Dec 28, 2015 5.561 5.577 5.500 5.531 203,437 -0.02(-0.37%)
Dec 24, 2015 5.556 5.551 5.551 5.551 291,406 +0.01(+0.19%)
Dec 23, 2015 5.536 5.567 5.520 5.541 383,836 +0.02(+0.28%)
Dec 22, 2015 5.458 5.536 5.448 5.525 276,685 +0.06(+1.13%)
Dec 21, 2015 5.479 5.489 5.453 5.464 197,966 +0.00(+0.00%)
Dec 18, 2015 5.458 5.484 5.412 5.464 359,018 +0.03(+0.57%)
Dec 17, 2015 5.422 5.448 5.381 5.433 507,513 +0.02(+0.38%)
Dec 16, 2015 5.386 5.433 5.345 5.412 517,923 +0.05(+0.96%)
Dec 15, 2015 5.309 5.379 5.309 5.360 340,148 +0.07(+1.36%)
Dec 14, 2015 5.397 5.412 5.273 5.288 330,399 -0.08(-1.54%)
Dec 11, 2015 5.453 5.489 5.335 5.371 266,402 -0.07(-1.23%)
Dec 10, 2015 5.520 5.524 5.427 5.438 107,100 -0.07(-1.22%)
Dec 09, 2015 5.536 5.571 5.459 5.505 137,543 -0.03(-0.56%)
Dec 08, 2015 5.515 5.536 5.495 5.536 94,318 +0.04(+0.65%)
Dec 07, 2015 5.530 5.530 5.479 5.500 126,746 -0.03(-0.56%)
Dec 04, 2015 5.530 5.541 5.505 5.530 84,446 -0.01(-0.09%)
Dec 03, 2015 5.546 5.546 5.495 5.536 109,212 +0.01(+0.09%)
Dec 02, 2015 5.571 5.571 5.515 5.530 86,178 -0.05(-0.92%)
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.