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 (%)
Mar 31, 2015 5.747 5.757 5.718 5.718 97,634 -0.04(-0.77%)
Mar 30, 2015 5.762 5.772 5.747 5.762 56,409 -0.02(-0.34%)
Mar 27, 2015 5.732 5.784 5.727 5.781 583,223 +0.03(+0.60%)
Mar 26, 2015 5.722 5.752 5.722 5.747 86,445 +0.00(+0.00%)
Mar 25, 2015 5.752 5.772 5.747 5.747 128,833 +0.00(+0.00%)
Mar 24, 2015 5.732 5.752 5.727 5.747 73,333 +0.00(+0.09%)
Mar 23, 2015 5.693 5.742 5.673 5.742 72,310 +0.05(+0.86%)
Mar 20, 2015 5.654 5.693 5.654 5.693 107,315 +0.01(+0.26%)
Mar 19, 2015 5.639 5.678 5.634 5.678 132,019 +0.03(+0.61%)
Mar 18, 2015 5.654 5.668 5.624 5.644 104,074 -0.02(-0.43%)
Mar 17, 2015 5.683 5.683 5.649 5.668 65,856 -0.04(-0.69%)
Mar 16, 2015 5.673 5.708 5.668 5.708 46,983 +0.02(+0.43%)
Mar 13, 2015 5.688 5.688 5.629 5.683 120,064 -0.02(-0.30%)
Mar 12, 2015 5.686 5.705 5.666 5.700 142,034 +0.02(+0.34%)
Mar 11, 2015 5.666 5.700 5.666 5.681 133,260 +0.01(+0.26%)
Mar 10, 2015 5.676 5.720 5.661 5.666 205,231 -0.02(-0.34%)
Mar 09, 2015 5.656 5.700 5.651 5.686 225,429 +0.02(+0.43%)
Mar 06, 2015 5.661 5.691 5.646 5.661 136,691 -0.00(-0.09%)
Mar 05, 2015 5.666 5.705 5.666 5.666 110,795 -0.00(-0.09%)
Mar 04, 2015 5.651 5.681 5.661 5.671 172,222 +0.01(+0.17%)
Mar 03, 2015 5.676 5.681 5.642 5.661 176,569 -0.03(-0.60%)
Mar 02, 2015 5.676 5.710 5.661 5.695 178,907 +0.00(+0.09%)
Feb 27, 2015 5.686 5.691 5.661 5.691 111,167 +0.00(+0.09%)
Feb 26, 2015 5.676 5.686 5.676 5.686 217,583 -0.00(-0.09%)
Feb 25, 2015 5.666 5.695 5.656 5.691 313,541 +0.03(+0.61%)
Feb 24, 2015 5.602 5.661 5.602 5.656 400,560 +0.04(+0.78%)
Feb 23, 2015 5.558 5.622 5.558 5.612 160,634 +0.06(+1.07%)
Feb 20, 2015 5.519 5.554 5.509 5.553 159,418 +0.04(+0.70%)
Feb 19, 2015 5.509 5.524 5.505 5.514 139,512 -0.00(-0.09%)
Feb 18, 2015 5.509 5.524 5.497 5.519 189,357 +0.00(+0.00%)
Feb 17, 2015 5.534 5.539 5.509 5.519 193,589 -0.00(-0.04%)
Feb 13, 2015 5.517 5.522 5.522 5.522 170,663 +0.01(+0.18%)
Feb 12, 2015 5.507 5.527 5.502 5.512 145,573 +0.01(+0.18%)
Feb 11, 2015 5.497 5.507 5.492 5.502 111,187 -0.00(-0.09%)
Feb 10, 2015 5.483 5.527 5.473 5.507 173,402 +0.02(+0.35%)
Feb 09, 2015 5.468 5.507 5.468 5.488 204,847 -0.00(-0.09%)
Feb 06, 2015 5.488 5.497 5.468 5.492 127,009 +0.01(+0.18%)
Feb 05, 2015 5.468 5.502 5.468 5.483 140,442 +0.00(+0.00%)
Feb 04, 2015 5.454 5.483 5.449 5.483 115,796 +0.01(+0.27%)
Feb 03, 2015 5.454 5.488 5.449 5.468 151,413 +0.02(+0.36%)
Feb 02, 2015 5.454 5.463 5.439 5.449 176,758 +0.00(+0.00%)
Jan 30, 2015 5.449 5.483 5.444 5.449 109,495 -0.01(-0.27%)
Jan 29, 2015 5.454 5.468 5.444 5.463 165,999 -0.00(-0.09%)
Jan 28, 2015 5.473 5.478 5.454 5.468 297,518 -0.01(-0.18%)
Jan 27, 2015 5.458 5.478 5.449 5.478 83,824 +0.00(+0.00%)
Jan 26, 2015 5.458 5.488 5.458 5.478 176,781 +0.00(+0.09%)
Jan 23, 2015 5.444 5.483 5.439 5.473 81,491 +0.01(+0.27%)
Jan 22, 2015 5.468 5.478 5.444 5.458 246,225 +0.01(+0.27%)
Jan 21, 2015 5.415 5.444 5.415 5.444 152,348 +0.02(+0.36%)
Jan 20, 2015 5.434 5.444 5.405 5.424 133,499 -0.01(-0.27%)
Jan 16, 2015 5.400 5.439 5.398 5.439 150,446 +0.03(+0.54%)
Jan 15, 2015 5.429 5.444 5.405 5.410 148,949 -0.02(-0.45%)
Jan 14, 2015 5.371 5.439 5.366 5.434 175,251 -0.02(-0.45%)
Jan 13, 2015 5.463 5.478 5.429 5.458 158,959 -0.01(-0.27%)
Jan 12, 2015 5.463 5.488 5.454 5.473 166,186 -0.00(-0.09%)
Jan 09, 2015 5.478 5.502 5.478 5.478 111,543 -0.02(-0.44%)
Jan 08, 2015 5.463 5.502 5.458 5.502 83,446 +0.05(+0.89%)
Jan 07, 2015 5.468 5.478 5.454 5.454 124,469 +0.00(+0.00%)
Jan 06, 2015 5.454 5.473 5.454 5.454 121,123 -0.02(-0.36%)
Jan 05, 2015 5.522 5.522 5.434 5.473 215,039 -0.08(-1.40%)
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.