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

Pioneer Floating Rate Trust (NY: PHD )

9.780 +0.110 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 29, 2006 6.536 6.567 6.526 6.553 226,184 +0.03(+0.52%)
Dec 28, 2006 6.540 6.560 6.519 6.519 202,328 -0.04(-0.57%)
Dec 27, 2006 6.536 6.557 6.523 6.557 214,698 -0.04(-0.67%)
Dec 26, 2006 6.577 6.601 6.570 6.601 228,540 +0.02(+0.26%)
Dec 22, 2006 6.570 6.587 6.560 6.584 220,293 +0.02(+0.26%)
Dec 21, 2006 6.550 6.567 6.529 6.567 387,281 +0.03(+0.52%)
Dec 20, 2006 6.529 6.550 6.502 6.533 340,159 -0.01(-0.10%)
Dec 19, 2006 6.563 6.563 6.519 6.540 250,333 -0.01(-0.10%)
Dec 18, 2006 6.543 6.550 6.509 6.546 364,015 +0.02(+0.31%)
Dec 15, 2006 6.529 6.533 6.506 6.526 295,688 +0.02(+0.26%)
Dec 14, 2006 6.485 6.509 6.485 6.509 265,943 -0.00(-0.05%)
Dec 13, 2006 6.496 6.513 6.468 6.513 330,440 +0.02(+0.37%)
Dec 12, 2006 6.499 6.506 6.468 6.489 398,472 +0.00(+0.00%)
Dec 11, 2006 6.509 6.513 6.475 6.489 268,004 -0.01(-0.21%)
Dec 08, 2006 6.499 6.502 6.485 6.502 310,414 -0.02(-0.26%)
Dec 07, 2006 6.516 6.523 6.506 6.519 329,262 +0.00(+0.05%)
Dec 06, 2006 6.526 6.529 6.502 6.516 293,332 +0.00(+0.00%)
Dec 05, 2006 6.492 6.516 6.485 6.516 282,435 +0.02(+0.26%)
Dec 04, 2006 6.496 6.536 6.451 6.499 713,893 +0.00(+0.05%)
Dec 01, 2006 6.458 6.509 6.438 6.496 384,041 +0.06(+0.95%)
Nov 30, 2006 6.455 6.475 6.431 6.434 618,472 -0.02(-0.32%)
Nov 29, 2006 6.451 6.468 6.417 6.455 485,353 +0.03(+0.48%)
Nov 28, 2006 6.431 6.441 6.400 6.424 467,093 +0.01(+0.16%)
Nov 27, 2006 6.448 6.465 6.394 6.414 500,962 -0.03(-0.53%)
Nov 24, 2006 6.441 6.455 6.434 6.448 151,967 +0.00(+0.00%)
Nov 22, 2006 6.468 6.472 6.434 6.448 314,537 -0.01(-0.16%)
Nov 21, 2006 6.489 6.496 6.458 6.458 336,036 -0.03(-0.42%)
Nov 20, 2006 6.492 6.523 6.479 6.485 232,663 -0.02(-0.31%)
Nov 17, 2006 6.496 6.506 6.468 6.506 285,380 +0.01(+0.16%)
Nov 16, 2006 6.468 6.496 6.466 6.496 310,708 +0.01(+0.10%)
Nov 15, 2006 6.492 6.502 6.468 6.489 289,503 +0.01(+0.21%)
Nov 14, 2006 6.468 6.502 6.465 6.475 381,096 +0.00(+0.05%)
Nov 13, 2006 6.502 6.516 6.468 6.472 243,265 -0.07(-1.14%)
Nov 10, 2006 6.536 6.567 6.529 6.546 239,437 +0.02(+0.36%)
Nov 09, 2006 6.533 6.543 6.523 6.523 179,356 -0.02(-0.31%)
Nov 08, 2006 6.543 6.567 6.523 6.543 291,270 +0.01(+0.10%)
Nov 07, 2006 6.523 6.543 6.519 6.536 197,027 +0.01(+0.16%)
Nov 06, 2006 6.499 6.536 6.492 6.526 369,610 +0.02(+0.36%)
Nov 03, 2006 6.479 6.516 6.479 6.502 287,442 +0.02(+0.26%)
Nov 02, 2006 6.492 6.502 6.468 6.485 189,959 -0.01(-0.10%)
Nov 01, 2006 6.458 6.516 6.458 6.492 333,975 +0.03(+0.53%)
Oct 31, 2006 6.465 6.475 6.455 6.458 236,197 +0.01(+0.11%)
Oct 30, 2006 6.458 6.472 6.438 6.451 218,232 -0.01(-0.11%)
Oct 27, 2006 6.465 6.475 6.448 6.458 232,368 -0.01(-0.11%)
Oct 26, 2006 6.462 6.472 6.445 6.465 230,896 +0.01(+0.11%)
Oct 25, 2006 6.448 6.462 6.441 6.458 224,122 +0.01(+0.16%)
Oct 24, 2006 6.411 6.448 6.407 6.448 321,900 +0.05(+0.74%)
Oct 23, 2006 6.383 6.407 6.383 6.400 233,252 +0.00(+0.00%)
Oct 20, 2006 6.397 6.400 6.383 6.400 198,500 +0.00(+0.05%)
Oct 19, 2006 6.390 6.407 6.383 6.397 319,543 +0.00(+0.00%)
Oct 18, 2006 6.400 6.407 6.390 6.397 263,881 -0.00(-0.05%)
Oct 17, 2006 6.377 6.414 6.377 6.400 300,989 +0.02(+0.27%)
Oct 16, 2006 6.377 6.400 6.366 6.383 252,690 +0.00(+0.05%)
Oct 13, 2006 6.383 6.409 6.363 6.380 253,868 -0.07(-1.05%)
Oct 12, 2006 6.431 6.451 6.421 6.448 325,139 +0.01(+0.11%)
Oct 11, 2006 6.445 6.448 6.407 6.441 327,495 -0.00(-0.05%)
Oct 10, 2006 6.445 6.465 6.434 6.445 264,176 -0.02(-0.32%)
Oct 09, 2006 6.516 6.529 6.434 6.465 273,894 -0.04(-0.64%)
Oct 06, 2006 6.513 6.529 6.502 6.507 180,534 +0.00(+0.01%)
Oct 05, 2006 6.513 6.529 6.499 6.506 268,004 +0.00(+0.00%)
Oct 04, 2006 6.529 6.541 6.502 6.506 257,402 -0.02(-0.36%)
Oct 03, 2006 6.570 6.584 6.523 6.529 243,560 -0.04(-0.67%)
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.