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 (%)
Nov 28, 2014 5.463 5.483 5.458 5.478 98,214 +0.00(+0.09%)
Nov 26, 2014 5.468 5.473 5.473 5.473 169,432 -0.00(-0.09%)
Nov 25, 2014 5.468 5.487 5.454 5.478 195,357 -0.00(-0.09%)
Nov 24, 2014 5.492 5.497 5.463 5.483 238,920 -0.02(-0.35%)
Nov 21, 2014 5.512 5.516 5.502 5.502 227,713 +0.00(+0.00%)
Nov 20, 2014 5.468 5.502 5.468 5.502 183,905 +0.00(+0.09%)
Nov 19, 2014 5.497 5.507 5.478 5.497 151,491 -0.00(-0.09%)
Nov 18, 2014 5.502 5.520 5.502 5.502 209,687 -0.01(-0.17%)
Nov 17, 2014 5.516 5.545 5.507 5.512 351,104 -0.02(-0.44%)
Nov 14, 2014 5.526 5.550 5.521 5.536 186,224 +0.00(+0.09%)
Nov 13, 2014 5.521 5.550 5.516 5.531 94,287 +0.01(+0.22%)
Nov 12, 2014 5.471 5.528 5.471 5.519 123,302 +0.01(+0.26%)
Nov 11, 2014 5.480 5.519 5.456 5.504 278,458 +0.00(+0.09%)
Nov 10, 2014 5.485 5.514 5.485 5.500 102,477 +0.00(+0.09%)
Nov 07, 2014 5.480 5.509 5.480 5.495 108,297 -0.01(-0.17%)
Nov 06, 2014 5.495 5.519 5.490 5.504 166,189 -0.02(-0.43%)
Nov 05, 2014 5.504 5.533 5.504 5.528 93,371 +0.02(+0.33%)
Nov 04, 2014 5.504 5.514 5.500 5.510 107,167 -0.02(-0.33%)
Nov 03, 2014 5.524 5.538 5.524 5.528 149,383 -0.02(-0.43%)
Oct 31, 2014 5.538 5.562 5.520 5.552 153,169 +0.01(+0.17%)
Oct 30, 2014 5.509 5.548 5.509 5.543 134,667 +0.00(+0.09%)
Oct 29, 2014 5.543 5.543 5.509 5.538 157,779 -0.03(-0.52%)
Oct 28, 2014 5.533 5.567 5.533 5.567 107,793 +0.02(+0.43%)
Oct 27, 2014 5.528 5.548 5.552 5.543 141,773 -0.01(-0.17%)
Oct 24, 2014 5.524 5.567 5.524 5.552 160,059 +0.01(+0.23%)
Oct 23, 2014 5.519 5.552 5.500 5.539 222,095 +0.04(+0.73%)
Oct 22, 2014 5.490 5.533 5.490 5.500 192,303 -0.01(-0.26%)
Oct 21, 2014 5.490 5.533 5.485 5.514 233,871 +0.02(+0.44%)
Oct 20, 2014 5.476 5.504 5.476 5.490 77,261 +0.01(+0.26%)
Oct 17, 2014 5.452 5.528 5.428 5.476 271,015 +0.00(+0.00%)
Oct 16, 2014 5.346 5.476 5.327 5.476 224,146 +0.08(+1.42%)
Oct 15, 2014 5.437 5.460 5.351 5.399 266,508 -0.12(-2.17%)
Oct 14, 2014 5.519 5.552 5.495 5.519 222,433 -0.01(-0.22%)
Oct 13, 2014 5.588 5.588 5.493 5.531 190,667 -0.05(-0.86%)
Oct 10, 2014 5.555 5.588 5.536 5.579 125,524 -0.00(-0.09%)
Oct 09, 2014 5.564 5.583 5.531 5.583 161,792 -0.02(-0.34%)
Oct 08, 2014 5.574 5.602 5.526 5.602 225,974 -0.01(-0.17%)
Oct 07, 2014 5.579 5.612 5.569 5.612 117,660 -0.00(-0.08%)
Oct 06, 2014 5.540 5.617 5.536 5.617 174,777 +0.05(+0.86%)
Oct 03, 2014 5.574 5.598 5.564 5.569 110,323 -0.03(-0.51%)
Oct 02, 2014 5.598 5.598 5.583 5.598 106,171 -0.03(-0.59%)
Oct 01, 2014 5.574 5.636 5.574 5.631 189,015 +0.02(+0.34%)
Sep 30, 2014 5.555 5.612 5.521 5.612 203,279 +0.03(+0.51%)
Sep 29, 2014 5.593 5.612 5.569 5.583 139,384 -0.05(-0.93%)
Sep 26, 2014 5.593 5.645 5.559 5.636 140,333 +0.00(+0.08%)
Sep 25, 2014 5.617 5.641 5.588 5.631 187,733 -0.01(-0.17%)
Sep 24, 2014 5.636 5.650 5.607 5.641 136,872 +0.01(+0.25%)
Sep 23, 2014 5.602 5.645 5.602 5.626 152,782 -0.01(-0.17%)
Sep 22, 2014 5.617 5.655 5.612 5.636 182,585 +0.00(+0.00%)
Sep 19, 2014 5.631 5.655 5.631 5.636 141,851 -0.00(-0.08%)
Sep 18, 2014 5.612 5.641 5.593 5.641 161,633 +0.02(+0.43%)
Sep 17, 2014 5.602 5.626 5.593 5.617 163,590 +0.01(+0.17%)
Sep 16, 2014 5.612 5.620 5.593 5.607 161,936 -0.02(-0.42%)
Sep 15, 2014 5.664 5.674 5.631 5.631 204,695 -0.04(-0.63%)
Sep 12, 2014 5.667 5.676 5.667 5.667 69,798 -0.01(-0.15%)
Sep 11, 2014 5.662 5.691 5.662 5.675 125,126 +0.01(+0.15%)
Sep 10, 2014 5.681 5.695 5.657 5.667 173,284 -0.02(-0.33%)
Sep 09, 2014 5.691 5.710 5.686 5.686 145,542 -0.02(-0.42%)
Sep 08, 2014 5.710 5.719 5.700 5.710 120,397 -0.01(-0.17%)
Sep 05, 2014 5.719 5.719 5.714 5.719 150,752 -0.01(-0.17%)
Sep 04, 2014 5.776 5.786 5.729 5.729 175,154 -0.06(-1.07%)
Sep 03, 2014 5.776 5.809 5.762 5.790 121,794 +0.00(+0.08%)
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.