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%)
Streaming Delayed Price Updated: 2:35 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 (%)
Jun 29, 2007 6.740 6.754 6.713 6.730 314,831 -0.01(-0.15%)
Jun 28, 2007 6.665 6.760 6.657 6.740 257,991 +0.10(+1.53%)
Jun 27, 2007 6.642 6.686 6.567 6.638 374,028 -0.04(-0.56%)
Jun 26, 2007 6.838 6.849 6.621 6.675 645,567 -0.16(-2.38%)
Jun 25, 2007 6.900 6.903 6.811 6.838 301,873 -0.05(-0.69%)
Jun 22, 2007 6.883 6.896 6.869 6.886 214,992 +0.01(+0.20%)
Jun 21, 2007 6.883 6.900 6.862 6.872 186,130 +0.01(+0.10%)
Jun 20, 2007 6.917 6.923 6.852 6.866 343,988 -0.02(-0.30%)
Jun 19, 2007 6.879 6.889 6.859 6.886 260,052 +0.03(+0.45%)
Jun 18, 2007 6.859 6.896 6.852 6.855 262,114 -0.00(-0.05%)
Jun 15, 2007 6.828 6.859 6.828 6.859 156,974 +0.02(+0.30%)
Jun 14, 2007 6.825 6.849 6.821 6.838 197,322 +0.03(+0.45%)
Jun 13, 2007 6.801 6.821 6.780 6.808 156,679 -0.03(-0.40%)
Jun 12, 2007 6.835 6.842 6.805 6.835 284,497 +0.00(+0.00%)
Jun 11, 2007 6.821 6.845 6.815 6.835 149,905 +0.02(+0.30%)
Jun 08, 2007 6.842 6.842 6.801 6.815 188,781 -0.00(-0.05%)
Jun 07, 2007 6.893 6.900 6.798 6.818 260,936 -0.07(-1.04%)
Jun 06, 2007 6.893 6.899 6.872 6.889 259,463 -0.00(-0.05%)
Jun 05, 2007 6.896 6.903 6.879 6.893 138,419 +0.00(+0.00%)
Jun 04, 2007 6.879 6.906 6.879 6.893 156,974 +0.00(+0.00%)
Jun 01, 2007 6.893 6.910 6.879 6.893 209,397 -0.00(-0.05%)
May 31, 2007 6.893 6.910 6.883 6.896 246,799 +0.01(+0.15%)
May 30, 2007 6.906 6.923 6.852 6.886 287,442 -0.03(-0.39%)
May 29, 2007 6.910 6.930 6.889 6.913 197,027 +0.02(+0.25%)
May 25, 2007 6.876 6.896 6.866 6.896 223,239 +0.02(+0.30%)
May 24, 2007 6.862 6.876 6.845 6.876 258,285 +0.02(+0.25%)
May 23, 2007 6.842 6.869 6.838 6.859 394,938 +0.01(+0.10%)
May 22, 2007 6.838 6.852 6.825 6.852 278,312 +0.02(+0.35%)
May 21, 2007 6.859 6.862 6.818 6.828 416,437 -0.03(-0.45%)
May 18, 2007 6.832 6.859 6.825 6.859 168,460 +0.03(+0.40%)
May 17, 2007 6.835 6.843 6.825 6.832 265,059 -0.00(-0.05%)
May 16, 2007 6.832 6.838 6.815 6.835 176,706 +0.01(+0.20%)
May 15, 2007 6.828 6.832 6.805 6.821 224,122 -0.01(-0.15%)
May 14, 2007 6.825 6.842 6.811 6.832 243,265 +0.02(+0.25%)
May 11, 2007 6.811 6.821 6.794 6.815 188,781 -0.04(-0.64%)
May 10, 2007 6.866 6.866 6.821 6.859 334,564 +0.03(+0.40%)
May 09, 2007 6.818 6.838 6.811 6.832 301,873 +0.01(+0.15%)
May 08, 2007 6.808 6.821 6.801 6.821 247,683 +0.02(+0.25%)
May 07, 2007 6.788 6.805 6.784 6.805 208,218 +0.01(+0.10%)
May 04, 2007 6.791 6.798 6.777 6.798 272,422 -0.00(-0.05%)
May 03, 2007 6.791 6.805 6.781 6.801 271,833 +0.01(+0.15%)
May 02, 2007 6.784 6.794 6.781 6.791 242,676 +0.00(+0.05%)
May 01, 2007 6.777 6.794 6.771 6.788 210,722 +0.01(+0.10%)
Apr 30, 2007 11.17 6.801 6.757 6.781 333,385 -0.01(-0.15%)
Apr 27, 2007 6.794 6.805 6.784 6.791 197,616 +0.00(+0.00%)
Apr 26, 2007 6.757 6.791 6.757 6.791 252,701 +0.02(+0.30%)
Apr 25, 2007 6.781 6.784 6.754 6.771 342,810 +0.01(+0.10%)
Apr 24, 2007 6.754 6.764 6.726 6.764 259,169 +0.02(+0.30%)
Apr 23, 2007 6.777 6.781 6.726 6.743 366,076 -0.02(-0.30%)
Apr 20, 2007 6.791 6.791 6.743 6.764 237,375 -0.02(-0.35%)
Apr 19, 2007 6.760 6.788 6.757 6.788 293,627 +0.01(+0.20%)
Apr 18, 2007 6.760 6.777 6.747 6.774 214,109 +0.01(+0.20%)
Apr 17, 2007 6.798 6.798 6.747 6.760 323,078 -0.03(-0.50%)
Apr 16, 2007 6.777 6.815 6.774 6.794 331,029 +0.02(+0.35%)
Apr 13, 2007 6.737 6.771 6.737 6.771 188,781 +0.02(+0.35%)
Apr 12, 2007 6.723 6.747 6.716 6.747 278,312 -0.02(-0.25%)
Apr 11, 2007 6.784 6.784 6.757 6.764 245,916 -0.01(-0.20%)
Apr 10, 2007 6.784 6.784 6.757 6.777 285,969 -0.01(-0.10%)
Apr 09, 2007 6.757 6.788 6.743 6.784 276,250 +0.03(+0.40%)
Apr 05, 2007 6.740 6.764 6.737 6.757 285,086 +0.02(+0.25%)
Apr 04, 2007 6.713 6.740 6.706 6.740 265,059 +0.02(+0.30%)
Apr 03, 2007 6.703 6.723 6.703 6.720 187,603 +0.01(+0.15%)
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.