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 (%)
Sep 27, 2013 5.561 5.605 5.547 5.605 184,838 -0.01(-0.16%)
Sep 26, 2013 5.601 5.614 5.574 5.614 196,790 +0.04(+0.72%)
Sep 25, 2013 5.601 5.601 5.552 5.574 186,975 -0.04(-0.72%)
Sep 24, 2013 5.525 5.619 5.525 5.614 272,907 +0.05(+0.88%)
Sep 23, 2013 5.565 5.601 5.534 5.565 188,607 -0.02(-0.32%)
Sep 20, 2013 5.623 5.641 5.556 5.583 207,827 -0.06(-1.11%)
Sep 19, 2013 5.686 5.688 5.623 5.646 196,534 -0.06(-1.09%)
Sep 18, 2013 5.637 5.712 5.632 5.708 264,916 +0.05(+0.95%)
Sep 17, 2013 5.654 5.672 5.623 5.654 177,119 -0.03(-0.47%)
Sep 16, 2013 5.650 5.686 5.650 5.681 133,239 +0.03(+0.47%)
Sep 13, 2013 5.628 5.654 5.610 5.654 108,990 +0.03(+0.52%)
Sep 12, 2013 5.603 5.625 5.594 5.625 153,083 +0.01(+0.16%)
Sep 11, 2013 5.603 5.634 5.596 5.617 141,175 -0.01(-0.24%)
Sep 10, 2013 5.559 5.630 5.554 5.630 128,608 +0.07(+1.28%)
Sep 09, 2013 5.568 5.568 5.550 5.559 172,168 -0.01(-0.16%)
Sep 06, 2013 5.608 5.612 5.546 5.568 243,314 -0.04(-0.79%)
Sep 05, 2013 5.621 5.621 5.594 5.612 149,713 -0.04(-0.78%)
Sep 04, 2013 5.617 5.670 5.594 5.657 226,549 +0.02(+0.31%)
Sep 03, 2013 5.625 5.679 5.594 5.639 190,606 -0.00(-0.08%)
Aug 30, 2013 5.625 5.652 5.594 5.643 150,793 +0.00(+0.08%)
Aug 29, 2013 5.634 5.639 5.577 5.639 351,682 -0.04(-0.63%)
Aug 28, 2013 5.603 5.679 5.599 5.674 248,537 +0.04(+0.79%)
Aug 27, 2013 5.599 5.630 5.568 5.630 330,057 +0.03(+0.55%)
Aug 26, 2013 5.630 5.639 5.599 5.599 209,740 -0.01(-0.24%)
Aug 23, 2013 5.625 5.643 5.590 5.612 266,729 -0.04(-0.63%)
Aug 22, 2013 5.603 5.648 5.599 5.648 231,352 +0.05(+0.87%)
Aug 21, 2013 5.630 5.645 5.581 5.599 133,858 -0.05(-0.86%)
Aug 20, 2013 5.652 5.763 5.625 5.648 254,557 -0.03(-0.55%)
Aug 19, 2013 5.696 5.750 5.648 5.679 235,459 -0.06(-1.01%)
Aug 16, 2013 5.710 5.763 5.700 5.736 157,591 +0.00(+0.08%)
Aug 15, 2013 5.750 5.776 5.696 5.732 185,482 -0.05(-0.84%)
Aug 14, 2013 5.781 5.794 5.745 5.781 168,967 -0.03(-0.57%)
Aug 13, 2013 5.805 5.814 5.717 5.814 187,596 +0.01(+0.23%)
Aug 12, 2013 5.779 5.805 5.748 5.801 151,010 +0.01(+0.23%)
Aug 09, 2013 5.704 5.792 5.704 5.788 219,444 +0.05(+0.92%)
Aug 08, 2013 5.748 5.770 5.705 5.735 208,241 -0.03(-0.54%)
Aug 07, 2013 5.726 5.779 5.717 5.765 148,695 +0.02(+0.38%)
Aug 06, 2013 5.735 5.774 5.721 5.743 179,122 -0.02(-0.38%)
Aug 05, 2013 5.770 5.783 5.721 5.765 288,246 -0.04(-0.68%)
Aug 02, 2013 5.810 5.845 5.739 5.805 166,982 -0.05(-0.83%)
Aug 01, 2013 5.876 5.907 5.779 5.854 176,046 +0.01(+0.15%)
Jul 31, 2013 5.818 5.845 5.770 5.845 270,169 +0.02(+0.30%)
Jul 30, 2013 5.792 5.827 5.735 5.827 173,965 +0.04(+0.61%)
Jul 29, 2013 5.814 5.827 5.735 5.792 189,677 -0.04(-0.68%)
Jul 26, 2013 5.885 5.885 5.783 5.832 331,386 -0.04(-0.68%)
Jul 25, 2013 5.783 5.889 5.783 5.871 266,884 +0.05(+0.83%)
Jul 24, 2013 5.801 5.823 5.757 5.823 231,520 +0.02(+0.38%)
Jul 23, 2013 5.752 5.810 5.752 5.801 250,084 +0.07(+1.15%)
Jul 22, 2013 5.735 5.758 5.708 5.735 145,104 +0.01(+0.15%)
Jul 19, 2013 5.739 5.774 5.721 5.726 148,126 -0.04(-0.69%)
Jul 18, 2013 5.730 5.792 5.730 5.765 278,069 -0.01(-0.23%)
Jul 17, 2013 5.708 5.779 5.699 5.779 131,140 +0.06(+1.00%)
Jul 16, 2013 5.761 5.763 5.668 5.721 178,072 -0.06(-1.07%)
Jul 15, 2013 5.726 5.788 5.713 5.783 227,152 +0.02(+0.38%)
Jul 12, 2013 5.743 5.778 5.695 5.761 175,547 -0.02(-0.34%)
Jul 11, 2013 5.693 5.781 5.680 5.781 193,161 +0.09(+1.62%)
Jul 10, 2013 5.605 5.698 5.605 5.689 186,460 +0.04(+0.70%)
Jul 09, 2013 5.619 5.667 5.592 5.649 274,333 +0.06(+1.02%)
Jul 08, 2013 5.632 5.693 5.570 5.592 253,362 -0.06(-1.09%)
Jul 05, 2013 5.641 5.680 5.619 5.654 144,868 -0.03(-0.46%)
Jul 03, 2013 5.601 5.680 5.601 5.680 425,578 -0.06(-0.99%)
Jul 02, 2013 5.755 5.794 5.702 5.737 214,704 -0.06(-1.06%)
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.