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

Pioneer Floating Rate Trust (NY: PHD )

9.660 -0.020 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
May 31, 2016 5.937 5.937 5.895 5.921 135,365 -0.01(-0.09%)
May 27, 2016 5.942 5.926 5.926 5.926 83,947 -0.01(-0.09%)
May 26, 2016 5.905 5.932 5.895 5.932 128,871 +0.05(+0.90%)
May 25, 2016 5.863 5.905 5.863 5.879 199,435 +0.02(+0.36%)
May 24, 2016 5.858 5.868 5.847 5.858 133,844 +0.01(+0.09%)
May 23, 2016 5.852 5.879 5.850 5.852 124,285 +0.01(+0.18%)
May 20, 2016 5.836 5.852 5.826 5.842 76,979 +0.01(+0.18%)
May 19, 2016 5.842 5.847 5.826 5.831 133,586 -0.02(-0.27%)
May 18, 2016 5.831 5.847 5.820 5.847 118,649 +0.02(+0.27%)
May 17, 2016 5.842 5.842 5.805 5.831 137,819 -0.01(-0.09%)
May 16, 2016 5.815 5.842 5.815 5.836 107,588 +0.03(+0.46%)
May 13, 2016 5.799 5.836 5.799 5.810 161,896 +0.03(+0.46%)
May 12, 2016 5.810 5.820 5.783 5.783 167,926 -0.01(-0.09%)
May 11, 2016 5.799 5.810 5.783 5.789 196,820 -0.02(-0.27%)
May 10, 2016 5.815 5.826 5.794 5.805 147,067 -0.01(-0.09%)
May 09, 2016 5.831 5.831 5.794 5.810 207,731 -0.01(-0.09%)
May 06, 2016 5.852 5.863 5.799 5.815 222,226 -0.04(-0.63%)
May 05, 2016 5.889 5.899 5.831 5.852 129,770 -0.02(-0.36%)
May 04, 2016 5.868 5.921 5.841 5.873 128,386 +0.00(+0.00%)
May 03, 2016 5.899 5.921 5.841 5.873 173,425 -0.04(-0.62%)
May 02, 2016 5.973 5.973 5.884 5.910 125,586 -0.06(-1.06%)
Apr 29, 2016 5.973 5.981 5.947 5.973 60,156 +0.02(+0.27%)
Apr 28, 2016 5.952 5.973 5.942 5.957 96,518 +0.02(+0.27%)
Apr 27, 2016 5.942 5.963 5.931 5.942 43,633 +0.01(+0.18%)
Apr 26, 2016 5.952 5.962 5.931 5.931 79,468 -0.02(-0.35%)
Apr 25, 2016 5.942 5.968 5.910 5.952 45,304 +0.01(+0.18%)
Apr 22, 2016 5.926 5.942 5.915 5.942 55,350 +0.03(+0.45%)
Apr 21, 2016 5.884 5.926 5.868 5.915 81,288 +0.05(+0.81%)
Apr 20, 2016 5.873 5.876 5.847 5.868 93,951 -0.01(-0.18%)
Apr 19, 2016 5.921 5.921 5.841 5.878 170,730 -0.03(-0.54%)
Apr 18, 2016 5.794 5.910 5.778 5.910 235,344 +0.12(+2.00%)
Apr 15, 2016 5.805 5.805 5.757 5.794 156,754 -0.02(-0.27%)
Apr 14, 2016 5.794 5.815 5.783 5.810 141,432 +0.03(+0.55%)
Apr 13, 2016 5.778 5.805 5.773 5.778 75,202 +0.01(+0.09%)
Apr 12, 2016 5.752 5.783 5.741 5.773 183,347 +0.02(+0.36%)
Apr 11, 2016 5.747 5.783 5.747 5.752 148,985 -0.02(-0.36%)
Apr 08, 2016 5.810 5.831 5.752 5.773 92,698 -0.03(-0.45%)
Apr 07, 2016 5.820 5.841 5.783 5.799 88,028 -0.02(-0.36%)
Apr 06, 2016 5.778 5.820 5.768 5.820 92,906 +0.06(+1.09%)
Apr 05, 2016 5.789 5.794 5.741 5.757 230,761 -0.04(-0.63%)
Apr 04, 2016 5.836 5.857 5.789 5.794 111,570 -0.04(-0.72%)
Apr 01, 2016 5.878 5.878 5.820 5.836 144,610 -0.03(-0.54%)
Mar 31, 2016 5.873 5.904 5.854 5.867 195,219 +0.00(+0.00%)
Mar 30, 2016 5.862 5.878 5.831 5.867 137,321 +0.05(+0.81%)
Mar 29, 2016 5.831 5.846 5.820 5.820 171,684 +0.01(+0.09%)
Mar 28, 2016 5.836 5.851 5.804 5.815 123,059 +0.02(+0.27%)
Mar 24, 2016 5.867 5.799 5.799 5.799 188,429 -0.06(-1.07%)
Mar 23, 2016 5.904 5.935 5.862 5.862 230,551 -0.05(-0.89%)
Mar 22, 2016 5.946 5.946 5.904 5.914 184,813 -0.01(-0.18%)
Mar 21, 2016 5.899 5.930 5.888 5.925 237,740 +0.04(+0.64%)
Mar 18, 2016 5.888 5.899 5.852 5.887 236,809 -0.00(-0.02%)
Mar 17, 2016 5.883 5.888 5.836 5.888 226,869 +0.04(+0.72%)
Mar 16, 2016 5.836 5.867 5.815 5.846 341,897 +0.04(+0.72%)
Mar 15, 2016 5.731 5.815 5.705 5.804 508,127 +0.07(+1.19%)
Mar 14, 2016 5.642 5.762 5.642 5.736 985,390 +0.13(+2.34%)
Mar 11, 2016 5.569 5.605 5.563 5.605 162,339 +0.06(+1.03%)
Mar 10, 2016 5.605 5.610 5.532 5.548 153,722 -0.03(-0.56%)
Mar 09, 2016 5.558 5.589 5.550 5.579 116,074 +0.06(+1.04%)
Mar 08, 2016 5.532 5.563 5.522 5.522 124,726 +0.01(+0.09%)
Mar 07, 2016 5.480 5.543 5.480 5.516 133,049 +0.01(+0.19%)
Mar 04, 2016 5.496 5.516 5.481 5.506 148,344 +0.03(+0.57%)
Mar 03, 2016 5.454 5.475 5.433 5.475 80,756 +0.03(+0.48%)
Mar 02, 2016 5.443 5.449 5.415 5.449 95,434 +0.03(+0.48%)
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.