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

Pioneer Floating Rate Trust (NY: PHD )

9.820 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2013 6.026 6.056 5.930 6.008 218,322 -0.03(-0.43%)
Apr 29, 2013 6.060 6.099 6.004 6.034 213,465 -0.02(-0.36%)
Apr 26, 2013 6.290 6.134 6.056 6.056 177,382 -0.08(-1.27%)
Apr 25, 2013 6.112 6.156 6.073 6.134 184,339 -0.02(-0.28%)
Apr 24, 2013 6.160 6.160 6.112 6.151 167,244 +0.02(+0.28%)
Apr 23, 2013 6.151 6.160 6.078 6.134 167,687 +0.03(+0.43%)
Apr 22, 2013 6.065 6.112 6.034 6.108 195,199 +0.04(+0.72%)
Apr 19, 2013 6.060 6.069 6.043 6.065 145,283 +0.01(+0.14%)
Apr 18, 2013 5.991 6.069 5.991 6.056 134,834 +0.05(+0.79%)
Apr 17, 2013 5.982 6.021 5.939 6.008 126,570 +0.05(+0.87%)
Apr 16, 2013 5.904 6.026 5.904 5.956 227,907 +0.06(+1.03%)
Apr 15, 2013 5.978 6.039 5.895 5.895 143,554 -0.06(-0.95%)
Apr 12, 2013 6.013 6.013 5.913 5.952 218,359 -0.02(-0.40%)
Apr 11, 2013 6.023 6.023 5.963 5.976 251,688 -0.01(-0.14%)
Apr 10, 2013 5.980 6.040 5.950 5.984 206,826 -0.03(-0.50%)
Apr 09, 2013 6.010 6.036 5.976 6.015 139,058 +0.04(+0.72%)
Apr 08, 2013 5.945 5.976 5.928 5.971 116,159 +0.05(+0.80%)
Apr 05, 2013 5.902 5.950 5.902 5.924 130,251 -0.03(-0.44%)
Apr 04, 2013 5.928 5.971 5.902 5.950 126,339 +0.03(+0.51%)
Apr 03, 2013 5.941 5.997 5.864 5.920 281,292 -0.06(-1.08%)
Apr 02, 2013 5.937 5.993 5.911 5.984 149,300 +0.04(+0.73%)
Apr 01, 2013 5.971 6.019 5.941 5.941 254,404 -0.02(-0.36%)
Mar 28, 2013 6.101 6.101 5.958 5.963 364,487 -0.09(-1.43%)
Mar 27, 2013 6.075 6.101 6.027 6.049 187,944 -0.01(-0.21%)
Mar 26, 2013 6.157 6.170 6.027 6.062 387,571 -0.02(-0.28%)
Mar 25, 2013 6.161 6.166 6.045 6.079 237,522 -0.10(-1.61%)
Mar 22, 2013 6.135 6.200 6.118 6.178 194,925 +0.04(+0.63%)
Mar 21, 2013 6.109 6.148 6.101 6.140 260,358 +0.03(+0.57%)
Mar 20, 2013 6.045 6.105 6.045 6.105 155,199 +0.04(+0.71%)
Mar 19, 2013 6.036 6.062 6.015 6.062 223,409 +0.00(+0.00%)
Mar 18, 2013 5.941 6.062 5.941 6.062 223,852 +0.11(+1.89%)
Mar 15, 2013 5.971 6.010 5.902 5.950 216,683 -0.00(-0.07%)
Mar 14, 2013 5.954 5.976 5.928 5.954 202,958 -0.01(-0.11%)
Mar 13, 2013 5.931 5.961 5.922 5.961 233,279 +0.00(+0.07%)
Mar 12, 2013 5.926 5.965 5.918 5.956 166,430 +0.01(+0.14%)
Mar 11, 2013 5.909 5.973 5.883 5.948 300,015 +0.03(+0.51%)
Mar 08, 2013 5.913 5.922 5.879 5.918 146,485 +0.03(+0.51%)
Mar 07, 2013 5.892 5.922 5.866 5.888 191,944 -0.02(-0.29%)
Mar 06, 2013 5.901 5.905 5.866 5.905 165,405 -0.01(-0.15%)
Mar 05, 2013 5.819 5.913 5.819 5.913 148,354 +0.00(+0.00%)
Mar 04, 2013 5.922 5.922 5.892 5.913 213,623 -0.05(-0.79%)
Mar 01, 2013 5.883 5.961 5.858 5.961 225,079 +0.05(+0.87%)
Feb 28, 2013 5.922 5.922 5.862 5.909 180,325 +0.01(+0.15%)
Feb 27, 2013 5.879 5.901 5.832 5.901 331,448 -0.02(-0.36%)
Feb 26, 2013 5.901 5.922 5.832 5.922 267,821 +0.04(+0.66%)
Feb 25, 2013 5.935 5.948 5.862 5.883 186,603 -0.06(-1.08%)
Feb 22, 2013 5.999 6.004 5.918 5.948 155,156 -0.03(-0.50%)
Feb 21, 2013 5.991 6.004 5.939 5.978 234,845 -0.02(-0.36%)
Feb 20, 2013 5.978 6.004 5.965 5.999 126,216 +0.01(+0.14%)
Feb 19, 2013 6.016 6.055 5.982 5.991 186,102 +0.00(+0.07%)
Feb 15, 2013 5.986 6.025 5.939 5.986 115,818 +0.02(+0.36%)
Feb 14, 2013 5.883 5.995 5.883 5.965 188,801 +0.06(+0.94%)
Feb 13, 2013 5.909 5.922 5.832 5.909 152,576 +0.06(+1.06%)
Feb 12, 2013 5.911 5.928 5.821 5.847 211,275 -0.06(-1.01%)
Feb 11, 2013 5.949 6.018 5.907 5.907 164,262 -0.07(-1.21%)
Feb 08, 2013 5.949 5.979 5.945 5.979 137,422 +0.04(+0.65%)
Feb 07, 2013 5.992 5.992 5.902 5.941 139,151 -0.03(-0.50%)
Feb 06, 2013 5.975 6.005 5.949 5.971 93,235 +0.01(+0.21%)
Feb 04, 2013 5.975 6.047 5.945 5.958 98,990 -0.02(-0.36%)
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.