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

Pioneer Floating Rate Trust (NY: PHD )

9.680 -0.070 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2005 5.942 5.956 5.898 5.952 181,119 +0.03(+0.52%)
Oct 28, 2005 5.912 5.922 5.891 5.922 155,203 +0.02(+0.29%)
Oct 27, 2005 5.881 5.908 5.874 5.905 174,640 +0.02(+0.40%)
Oct 26, 2005 5.942 5.952 5.844 5.881 306,577 -0.06(-0.97%)
Oct 25, 2005 5.935 5.942 5.908 5.939 294,797 +0.01(+0.23%)
Oct 24, 2005 5.932 5.934 5.891 5.925 301,276 +0.05(+0.81%)
Oct 21, 2005 5.820 5.901 5.806 5.878 249,149 +0.07(+1.23%)
Oct 20, 2005 5.800 5.806 5.718 5.806 370,190 +0.03(+0.59%)
Oct 19, 2005 5.830 5.868 5.762 5.772 365,478 -0.08(-1.45%)
Oct 18, 2005 5.891 5.908 5.827 5.857 305,105 -0.04(-0.75%)
Oct 17, 2005 5.922 5.922 5.874 5.901 182,297 -0.02(-0.29%)
Oct 14, 2005 5.888 5.925 5.840 5.918 212,336 +0.06(+1.10%)
Oct 13, 2005 5.966 5.966 5.834 5.854 306,872 -0.12(-1.93%)
Oct 12, 2005 5.993 6.024 5.932 5.969 283,017 -0.04(-0.73%)
Oct 11, 2005 5.969 6.014 5.966 6.014 142,834 +0.03(+0.57%)
Oct 10, 2005 5.966 6.000 5.963 5.980 178,468 -0.01(-0.11%)
Oct 07, 2005 5.946 6.000 5.946 5.986 169,044 +0.02(+0.28%)
Oct 06, 2005 6.003 6.017 5.952 5.969 270,059 -0.05(-0.79%)
Oct 05, 2005 6.027 6.044 5.993 6.017 184,947 -0.00(-0.06%)
Oct 04, 2005 6.051 6.058 6.010 6.020 266,230 -0.04(-0.62%)
Oct 03, 2005 6.037 6.061 6.020 6.058 457,952 -0.00(-0.06%)
Sep 30, 2005 6.024 6.085 6.010 6.061 345,157 +0.04(+0.68%)
Sep 29, 2005 5.942 6.024 5.925 6.020 460,013 +0.06(+1.08%)
Sep 28, 2005 5.959 5.976 5.874 5.956 680,007 +0.00(+0.06%)
Sep 27, 2005 5.898 5.963 5.898 5.952 355,759 +0.05(+0.86%)
Sep 26, 2005 5.939 5.956 5.884 5.901 281,545 -0.01(-0.23%)
Sep 23, 2005 5.915 5.925 5.874 5.915 464,431 -0.00(-0.06%)
Sep 22, 2005 5.908 5.966 5.905 5.918 391,394 -0.01(-0.23%)
Sep 21, 2005 5.976 5.986 5.891 5.932 418,783 -0.04(-0.74%)
Sep 20, 2005 5.973 5.990 5.949 5.976 242,670 +0.00(+0.00%)
Sep 19, 2005 6.010 6.010 5.966 5.976 288,907 -0.03(-0.51%)
Sep 16, 2005 6.010 6.020 5.997 6.007 83,344 -0.00(-0.06%)
Sep 15, 2005 6.027 6.047 6.000 6.010 153,730 -0.02(-0.28%)
Sep 14, 2005 6.044 6.058 6.027 6.027 337,500 -0.03(-0.45%)
Sep 13, 2005 6.044 6.061 6.037 6.054 150,491 -0.02(-0.28%)
Sep 12, 2005 6.068 6.085 6.051 6.071 217,637 +0.03(+0.45%)
Sep 09, 2005 5.966 6.044 5.966 6.044 301,865 +0.08(+1.42%)
Sep 08, 2005 5.959 5.973 5.939 5.959 234,129 +0.00(+0.00%)
Sep 07, 2005 5.956 5.959 5.929 5.959 223,527 +0.01(+0.11%)
Sep 06, 2005 5.942 5.956 5.932 5.952 143,717 +0.02(+0.34%)
Sep 02, 2005 5.949 5.949 5.915 5.932 267,703 -0.02(-0.29%)
Sep 01, 2005 5.915 5.949 5.912 5.949 209,097 +0.02(+0.40%)
Aug 31, 2005 5.918 5.931 5.898 5.925 230,301 +0.01(+0.23%)
Aug 30, 2005 5.901 5.918 5.884 5.912 212,631 -0.00(-0.06%)
Aug 29, 2005 5.922 5.939 5.888 5.915 246,793 +0.00(+0.06%)
Aug 26, 2005 5.912 5.932 5.891 5.912 208,213 +0.01(+0.11%)
Aug 25, 2005 5.942 5.952 5.891 5.905 412,009 -0.04(-0.63%)
Aug 24, 2005 5.949 5.976 5.935 5.942 189,660 -0.02(-0.28%)
Aug 23, 2005 5.986 6.000 5.959 5.959 295,681 -0.01(-0.11%)
Aug 22, 2005 5.956 5.973 5.942 5.966 247,677 -0.01(-0.11%)
Aug 19, 2005 5.997 6.003 5.946 5.973 304,810 -0.02(-0.34%)
Aug 18, 2005 5.986 6.020 5.966 5.993 201,145 -0.02(-0.28%)
Aug 17, 2005 5.990 6.024 5.980 6.010 170,811 -0.00(-0.06%)
Aug 16, 2005 5.997 6.027 5.986 6.014 212,925 +0.00(+0.00%)
Aug 15, 2005 6.041 6.041 5.990 6.014 147,546 -0.03(-0.45%)
Aug 12, 2005 6.064 6.109 6.014 6.041 176,112 -0.01(-0.17%)
Aug 11, 2005 6.085 6.102 6.041 6.051 155,203 -0.03(-0.56%)
Aug 10, 2005 6.109 6.112 6.085 6.085 64,790 -0.01(-0.22%)
Aug 09, 2005 6.092 6.143 6.078 6.098 133,115 -0.01(-0.17%)
Aug 08, 2005 6.105 6.139 6.092 6.109 142,539 -0.00(-0.06%)
Aug 05, 2005 6.109 6.112 6.078 6.112 153,730 +0.00(+0.06%)
Aug 04, 2005 6.064 6.109 6.030 6.109 215,870 +0.04(+0.73%)
Aug 03, 2005 6.085 6.085 6.047 6.064 172,873 -0.02(-0.28%)
Aug 02, 2005 6.085 6.095 6.061 6.081 230,006 -0.00(-0.06%)
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.