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, 2012 5.697 5.714 5.563 5.584 276,889 -0.12(-2.13%)
Oct 26, 2012 5.811 5.706 5.706 5.706 271,013 -0.09(-1.59%)
Oct 25, 2012 5.798 5.811 5.742 5.798 279,615 +0.03(+0.58%)
Oct 24, 2012 5.731 5.794 5.718 5.764 210,603 +0.05(+0.88%)
Oct 23, 2012 5.630 5.718 5.630 5.714 193,339 +0.09(+1.57%)
Oct 19, 2012 5.639 5.643 5.609 5.626 128,091 +0.02(+0.37%)
Oct 18, 2012 5.609 5.630 5.601 5.605 190,941 -0.01(-0.22%)
Oct 17, 2012 5.689 5.710 5.588 5.618 245,714 -0.04(-0.74%)
Oct 16, 2012 5.580 5.668 5.580 5.660 128,801 +0.06(+1.12%)
Oct 15, 2012 5.706 5.706 5.576 5.597 242,329 -0.05(-0.89%)
Oct 12, 2012 5.706 5.706 5.626 5.647 168,838 -0.05(-0.85%)
Oct 11, 2012 5.708 5.726 5.625 5.695 251,452 +0.01(+0.15%)
Oct 10, 2012 5.758 5.779 5.687 5.687 265,617 -0.12(-2.08%)
Oct 09, 2012 5.845 5.866 5.795 5.808 184,825 -0.04(-0.71%)
Oct 08, 2012 5.825 5.904 5.820 5.850 138,961 -0.01(-0.21%)
Oct 05, 2012 5.854 5.883 5.854 5.862 139,781 -0.01(-0.14%)
Oct 04, 2012 5.850 5.911 5.850 5.870 118,111 +0.00(+0.07%)
Oct 03, 2012 5.875 5.925 5.841 5.866 199,488 -0.03(-0.42%)
Oct 02, 2012 5.971 5.996 5.862 5.891 209,181 -0.05(-0.84%)
Oct 01, 2012 5.916 5.966 5.883 5.941 254,381 +0.07(+1.21%)
Sep 28, 2012 5.850 5.870 5.825 5.870 214,046 +0.03(+0.50%)
Sep 27, 2012 5.875 5.875 5.783 5.841 314,811 -0.03(-0.50%)
Sep 26, 2012 5.941 5.975 5.858 5.870 323,142 -0.07(-1.19%)
Sep 25, 2012 5.925 5.950 5.841 5.941 404,706 +0.06(+0.99%)
Sep 24, 2012 5.883 5.900 5.850 5.883 197,221 +0.03(+0.57%)
Sep 21, 2012 5.829 5.870 5.820 5.850 230,836 +0.05(+0.79%)
Sep 20, 2012 5.808 5.829 5.770 5.804 246,434 +0.02(+0.36%)
Sep 19, 2012 5.774 5.787 5.762 5.783 230,735 +0.03(+0.51%)
Sep 18, 2012 5.783 5.783 5.729 5.754 169,742 -0.02(-0.36%)
Sep 17, 2012 5.716 5.795 5.716 5.774 348,960 +0.06(+1.10%)
Sep 14, 2012 5.679 5.712 5.674 5.712 255,354 +0.06(+1.11%)
Sep 13, 2012 5.641 5.670 5.624 5.649 276,757 +0.04(+0.63%)
Sep 12, 2012 5.577 5.630 5.510 5.614 253,329 +0.05(+0.90%)
Sep 11, 2012 5.531 5.581 5.498 5.564 221,130 +0.06(+1.05%)
Sep 10, 2012 5.481 5.514 5.481 5.506 173,798 +0.00(+0.08%)
Sep 07, 2012 5.518 5.531 5.479 5.502 266,360 -0.04(-0.67%)
Sep 06, 2012 5.518 5.568 5.510 5.539 311,668 -0.04(-0.74%)
Sep 05, 2012 5.560 5.581 5.473 5.581 426,777 +0.05(+0.82%)
Sep 04, 2012 5.560 5.560 5.498 5.535 275,678 -0.02(-0.45%)
Aug 31, 2012 5.556 5.560 5.518 5.560 257,824 +0.02(+0.37%)
Aug 30, 2012 5.527 5.547 5.510 5.539 188,123 +0.03(+0.53%)
Aug 29, 2012 5.489 5.560 5.489 5.510 205,616 +0.05(+0.85%)
Aug 27, 2012 5.460 5.481 5.435 5.464 161,501 +0.01(+0.14%)
Aug 24, 2012 5.440 5.456 5.403 5.456 159,886 +0.03(+0.61%)
Aug 23, 2012 5.406 5.423 5.390 5.423 165,866 +0.03(+0.54%)
Aug 22, 2012 5.427 5.427 5.377 5.394 219,768 -0.04(-0.69%)
Aug 21, 2012 5.469 5.469 5.406 5.431 116,897 -0.02(-0.38%)
Aug 20, 2012 5.440 5.460 5.415 5.452 95,707 +0.02(+0.46%)
Aug 17, 2012 5.390 5.435 5.390 5.427 115,022 +0.04(+0.77%)
Aug 16, 2012 5.435 5.448 5.361 5.386 130,936 -0.02(-0.46%)
Aug 15, 2012 5.435 5.435 5.381 5.411 103,552 +0.00(+0.00%)
Aug 14, 2012 5.398 5.411 5.332 5.411 151,227 +0.05(+0.85%)
Aug 13, 2012 5.419 5.440 5.357 5.365 163,147 -0.05(-0.96%)
Aug 10, 2012 5.491 5.491 5.417 5.417 111,708 -0.02(-0.38%)
Aug 09, 2012 5.483 5.487 5.421 5.437 166,826 -0.04(-0.75%)
Aug 08, 2012 5.512 5.512 5.466 5.479 150,346 +0.01(+0.23%)
Aug 07, 2012 5.495 5.520 5.446 5.466 158,740 -0.00(-0.08%)
Aug 06, 2012 5.528 5.544 5.442 5.470 208,875 -0.01(-0.15%)
Aug 03, 2012 5.462 5.511 5.462 5.479 142,460 +0.02(+0.38%)
Aug 02, 2012 5.499 5.503 5.392 5.458 166,264 -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.