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 (%)
Mar 30, 2012 5.182 5.223 5.178 5.223 138,069 +0.06(+1.17%)
Mar 29, 2012 5.162 5.170 5.130 5.162 131,280 -0.02(-0.39%)
Mar 28, 2012 5.150 5.182 5.142 5.182 141,724 +0.04(+0.78%)
Mar 27, 2012 5.138 5.178 5.130 5.142 153,050 -0.02(-0.31%)
Mar 26, 2012 5.138 5.158 5.122 5.158 286,945 +0.04(+0.87%)
Mar 23, 2012 5.098 5.114 5.070 5.114 126,776 +0.04(+0.71%)
Mar 22, 2012 5.098 5.102 5.066 5.078 212,491 -0.02(-0.47%)
Mar 21, 2012 5.070 5.102 5.070 5.102 222,630 +0.02(+0.40%)
Mar 20, 2012 5.094 5.101 5.057 5.082 189,989 -0.01(-0.24%)
Mar 19, 2012 5.070 5.094 5.053 5.094 181,465 +0.04(+0.72%)
Mar 16, 2012 5.045 5.086 5.045 5.057 259,976 -0.01(-0.24%)
Mar 15, 2012 5.098 5.106 5.033 5.070 169,288 -0.02(-0.40%)
Mar 14, 2012 5.106 5.114 5.074 5.090 191,574 -0.02(-0.39%)
Mar 13, 2012 5.053 5.110 5.053 5.110 147,618 +0.04(+0.88%)
Mar 12, 2012 5.082 5.082 5.045 5.066 206,344 -0.01(-0.20%)
Mar 09, 2012 5.092 5.104 5.064 5.076 307,276 -0.03(-0.55%)
Mar 08, 2012 5.056 5.104 5.040 5.104 419,924 +0.06(+1.19%)
Mar 07, 2012 5.012 5.048 4.987 5.044 278,384 +0.06(+1.12%)
Mar 06, 2012 5.044 5.048 4.955 4.987 591,380 -0.07(-1.43%)
Mar 05, 2012 5.132 5.136 5.056 5.060 1,030,084 -0.10(-2.02%)
Mar 02, 2012 5.248 5.260 5.144 5.164 1,071,589 -0.10(-1.90%)
Mar 01, 2012 5.312 5.340 5.248 5.264 391,789 -0.03(-0.53%)
Feb 29, 2012 5.324 5.344 5.268 5.292 388,005 +0.00(+0.00%)
Feb 28, 2012 5.252 5.304 5.248 5.292 667,044 +0.05(+0.92%)
Feb 27, 2012 5.280 5.293 5.244 5.244 263,794 -0.05(-0.91%)
Feb 24, 2012 5.268 5.292 5.240 5.292 217,790 +0.02(+0.30%)
Feb 23, 2012 5.292 5.310 5.249 5.276 509,290 +0.00(+0.08%)
Feb 22, 2012 5.228 5.280 5.224 5.272 621,143 +0.05(+0.92%)
Feb 21, 2012 5.200 5.232 5.184 5.224 586,692 +0.02(+0.46%)
Feb 17, 2012 5.152 5.200 5.152 5.200 169,942 +0.03(+0.62%)
Feb 16, 2012 5.180 5.192 5.152 5.168 345,479 +0.00(+0.00%)
Feb 15, 2012 5.196 5.200 5.148 5.168 152,333 +0.00(+0.00%)
Feb 14, 2012 5.208 5.228 5.136 5.168 423,674 -0.07(-1.30%)
Feb 13, 2012 5.248 5.252 5.172 5.236 295,965 +0.03(+0.58%)
Feb 10, 2012 5.202 5.210 5.162 5.206 218,433 +0.02(+0.46%)
Feb 09, 2012 5.142 5.182 5.130 5.182 178,393 +0.03(+0.54%)
Feb 08, 2012 5.150 5.194 5.114 5.154 327,190 -0.01(-0.15%)
Feb 07, 2012 5.134 5.214 5.106 5.162 826,624 +0.01(+0.15%)
Feb 06, 2012 5.110 5.158 5.110 5.154 378,206 +0.03(+0.54%)
Feb 03, 2012 5.126 5.146 5.106 5.126 133,890 +0.00(+0.08%)
Feb 02, 2012 5.106 5.142 5.102 5.122 228,240 +0.01(+0.16%)
Feb 01, 2012 5.134 5.166 5.102 5.114 430,794 -0.02(-0.39%)
Jan 31, 2012 5.182 5.194 5.102 5.134 450,875 -0.04(-0.85%)
Jan 30, 2012 5.266 5.266 5.154 5.178 790,515 -0.04(-0.69%)
Jan 27, 2012 5.166 5.218 5.166 5.214 354,007 +0.03(+0.61%)
Jan 26, 2012 5.122 5.198 5.118 5.182 372,975 +0.04(+0.70%)
Jan 25, 2012 5.047 5.146 5.031 5.146 438,515 +0.08(+1.65%)
Jan 24, 2012 5.015 5.078 5.015 5.063 881,968 +0.02(+0.32%)
Jan 23, 2012 5.059 5.090 5.035 5.047 838,840 -0.00(-0.03%)
Jan 20, 2012 5.039 5.066 4.999 5.048 248,295 +0.03(+0.50%)
Jan 19, 2012 4.907 5.023 4.895 5.023 261,094 +0.10(+1.94%)
Jan 18, 2012 4.879 4.927 4.871 4.927 224,722 +0.03(+0.57%)
Jan 17, 2012 4.903 4.915 4.895 4.899 220,757 -0.00(-0.08%)
Jan 13, 2012 4.883 4.903 4.871 4.903 139,782 +0.03(+0.65%)
Jan 12, 2012 4.856 4.895 4.796 4.871 604,009 +0.02(+0.41%)
Jan 11, 2012 4.899 4.923 4.852 4.852 371,490 -0.04(-0.89%)
Jan 10, 2012 4.947 4.975 4.895 4.895 291,303 -0.04(-0.81%)
Jan 09, 2012 4.967 4.995 4.935 4.935 197,916 -0.06(-1.12%)
Jan 06, 2012 4.943 4.991 4.943 4.991 104,350 +0.04(+0.88%)
Jan 05, 2012 4.903 4.955 4.903 4.947 187,338 +0.01(+0.16%)
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.