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 (%)
Jan 31, 2013 5.958 5.975 5.911 5.928 166,714 -0.03(-0.57%)
Jan 30, 2013 5.975 5.988 5.941 5.962 166,299 -0.02(-0.36%)
Jan 29, 2013 5.975 5.984 5.954 5.984 204,892 +0.01(+0.14%)
Jan 28, 2013 5.954 5.988 5.932 5.975 182,279 +0.00(+0.00%)
Jan 25, 2013 5.975 6.026 5.937 5.975 307,582 +0.00(+0.00%)
Jan 24, 2013 5.975 5.979 5.958 5.975 146,533 +0.00(+0.00%)
Jan 23, 2013 5.941 5.975 5.924 5.975 209,838 +0.06(+1.01%)
Jan 22, 2013 5.932 5.949 5.885 5.915 195,442 +0.01(+0.22%)
Jan 18, 2013 5.877 5.932 5.873 5.902 192,272 +0.01(+0.14%)
Jan 17, 2013 5.898 5.898 5.860 5.894 166,723 +0.02(+0.36%)
Jan 16, 2013 5.821 5.890 5.809 5.873 222,976 +0.06(+1.03%)
Jan 15, 2013 5.885 5.890 5.749 5.813 522,245 -0.01(-0.15%)
Jan 14, 2013 5.821 5.847 5.792 5.821 264,193 +0.02(+0.37%)
Jan 11, 2013 5.779 5.813 5.762 5.800 231,793 +0.01(+0.22%)
Jan 10, 2013 5.762 5.796 5.753 5.787 191,286 +0.01(+0.15%)
Jan 09, 2013 5.779 5.796 5.728 5.779 276,255 +0.00(+0.07%)
Jan 08, 2013 5.719 5.774 5.710 5.774 222,195 +0.05(+0.89%)
Jan 07, 2013 5.698 5.723 5.651 5.723 226,807 +0.03(+0.45%)
Jan 04, 2013 5.634 5.698 5.617 5.698 251,240 +0.03(+0.60%)
Jan 03, 2013 5.659 5.698 5.595 5.663 331,997 -0.03(-0.52%)
Jan 02, 2013 5.706 5.751 5.663 5.693 263,801 +0.03(+0.53%)
Dec 31, 2012 5.535 5.663 5.535 5.663 526,713 +0.11(+2.00%)
Dec 28, 2012 5.655 5.655 5.535 5.553 253,565 -0.08(-1.36%)
Dec 27, 2012 5.642 5.715 5.578 5.629 380,655 +0.01(+0.11%)
Dec 26, 2012 5.661 5.661 5.598 5.623 109,884 -0.04(-0.67%)
Dec 24, 2012 5.623 5.691 5.623 5.661 133,686 +0.02(+0.30%)
Dec 21, 2012 5.542 5.695 5.542 5.644 266,698 +0.02(+0.38%)
Dec 20, 2012 5.657 5.699 5.593 5.623 179,198 -0.01(-0.15%)
Dec 19, 2012 5.534 5.631 5.513 5.631 210,128 +0.06(+1.14%)
Dec 18, 2012 5.470 5.568 5.457 5.568 263,286 +0.07(+1.23%)
Dec 17, 2012 5.504 5.538 5.457 5.500 174,857 -0.04(-0.77%)
Dec 14, 2012 5.513 5.581 5.504 5.542 267,045 -0.01(-0.23%)
Dec 13, 2012 5.581 5.602 5.538 5.555 157,627 -0.05(-0.83%)
Dec 12, 2012 5.568 5.627 5.553 5.602 161,395 +0.02(+0.38%)
Dec 11, 2012 5.568 5.581 5.551 5.581 164,486 +0.07(+1.19%)
Dec 10, 2012 5.464 5.536 5.447 5.515 249,953 +0.01(+0.23%)
Dec 07, 2012 5.405 5.564 5.405 5.502 305,290 -0.04(-0.76%)
Dec 06, 2012 5.565 5.582 5.540 5.544 203,685 -0.05(-0.83%)
Dec 05, 2012 5.599 5.646 5.582 5.591 189,987 -0.03(-0.45%)
Dec 04, 2012 5.608 5.633 5.603 5.616 180,597 -0.04(-0.75%)
Nov 30, 2012 5.667 5.675 5.634 5.658 207,435 -0.03(-0.59%)
Nov 29, 2012 5.671 5.709 5.671 5.692 149,910 +0.01(+0.15%)
Nov 28, 2012 5.662 5.717 5.662 5.684 166,313 -0.01(-0.22%)
Nov 27, 2012 5.700 5.721 5.633 5.696 172,065 +0.03(+0.45%)
Nov 26, 2012 5.894 5.937 5.654 5.671 149,149 -0.11(-1.83%)
Nov 23, 2012 5.730 5.776 5.730 5.776 99,585 +0.07(+1.26%)
Nov 21, 2012 5.700 5.738 5.637 5.705 182,175 +0.03(+0.52%)
Nov 20, 2012 5.688 5.700 5.624 5.675 163,454 -0.03(-0.44%)
Nov 19, 2012 5.730 5.730 5.679 5.700 154,010 +0.03(+0.45%)
Nov 16, 2012 5.485 5.721 5.464 5.675 295,779 +0.19(+3.46%)
Nov 15, 2012 5.401 5.489 5.295 5.485 467,392 +0.04(+0.78%)
Nov 14, 2012 5.489 5.540 5.359 5.443 542,884 -0.08(-1.49%)
Nov 13, 2012 5.534 5.542 5.496 5.525 266,675 -0.01(-0.15%)
Nov 12, 2012 5.534 5.634 5.521 5.534 178,048 -0.01(-0.15%)
Nov 09, 2012 5.555 5.563 5.521 5.542 228,967 -0.04(-0.75%)
Nov 08, 2012 5.592 5.601 5.563 5.584 121,190 -0.04(-0.67%)
Nov 07, 2012 5.584 5.622 5.559 5.622 146,478 -0.02(-0.30%)
Nov 06, 2012 5.592 5.643 5.563 5.639 294,091 +0.03(+0.45%)
Nov 05, 2012 5.622 5.643 5.584 5.613 165,017 -0.04(-0.74%)
Nov 02, 2012 5.630 5.668 5.618 5.655 146,094 +0.00(+0.00%)
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.