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

Pioneer Floating Rate Trust (NY: PHD )

9.870 -0.020 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2005 4.845 4.875 4.811 4.875 344,965 +0.04(+0.74%)
May 27, 2005 4.759 4.839 4.759 4.839 218,899 +0.10(+2.10%)
May 26, 2005 4.737 4.781 4.715 4.739 282,113 +0.03(+0.59%)
May 25, 2005 4.803 4.859 4.712 4.712 551,945 -0.10(-2.13%)
May 24, 2005 4.872 4.889 4.789 4.814 395,536 -0.06(-1.19%)
May 23, 2005 4.919 4.936 4.847 4.872 446,830 -0.06(-1.18%)
May 20, 2005 4.922 4.969 4.908 4.931 313,178 +0.01(+0.17%)
May 19, 2005 4.917 4.950 4.900 4.922 201,922 +0.00(+0.00%)
May 18, 2005 5.016 5.044 4.922 4.922 415,042 -0.09(-1.88%)
May 17, 2005 5.008 5.019 4.986 5.016 249,964 +0.03(+0.61%)
May 16, 2005 4.958 5.008 4.958 4.986 226,846 +0.01(+0.17%)
May 13, 2005 5.025 5.025 4.955 4.978 132,568 -0.03(-0.61%)
May 12, 2005 5.019 5.030 4.997 5.008 152,796 -0.00(-0.06%)
May 11, 2005 4.991 5.019 4.991 5.011 215,287 +0.00(+0.00%)
May 10, 2005 5.041 5.047 4.991 5.011 289,337 -0.02(-0.44%)
May 09, 2005 5.077 5.077 5.019 5.033 182,777 -0.02(-0.38%)
May 06, 2005 5.094 5.094 5.016 5.052 195,781 -0.04(-0.82%)
May 05, 2005 5.050 5.105 5.033 5.094 197,587 +0.03(+0.55%)
May 04, 2005 5.080 5.088 5.027 5.066 177,720 -0.01(-0.16%)
May 03, 2005 5.069 5.091 5.044 5.074 194,336 -0.02(-0.33%)
May 02, 2005 5.066 5.091 5.038 5.091 245,630 +0.04(+0.77%)
Apr 29, 2005 5.052 5.108 5.025 5.052 166,161 +0.03(+0.55%)
Apr 28, 2005 5.027 5.088 5.025 5.025 170,857 -0.00(-0.05%)
Apr 27, 2005 4.983 5.030 4.983 5.027 139,792 +0.04(+0.89%)
Apr 26, 2005 4.955 4.994 4.928 4.983 441,050 +0.04(+0.84%)
Apr 25, 2005 4.942 4.969 4.908 4.942 252,854 +0.01(+0.22%)
Apr 22, 2005 4.955 4.972 4.908 4.931 256,466 -0.00(-0.06%)
Apr 21, 2005 5.000 5.008 4.917 4.933 337,019 -0.06(-1.11%)
Apr 20, 2005 4.942 5.011 4.928 4.989 279,584 +0.01(+0.11%)
Apr 19, 2005 4.955 4.986 4.917 4.983 381,449 +0.06(+1.12%)
Apr 18, 2005 5.002 5.050 4.917 4.928 663,562 -0.07(-1.49%)
Apr 15, 2005 5.008 5.077 4.989 5.002 175,914 -0.06(-1.26%)
Apr 14, 2005 5.002 5.091 5.002 5.066 265,136 +0.04(+0.77%)
Apr 13, 2005 5.044 5.080 5.025 5.027 213,842 -0.03(-0.60%)
Apr 12, 2005 5.052 5.119 5.016 5.058 321,847 -0.01(-0.16%)
Apr 11, 2005 5.072 5.080 5.016 5.066 266,219 -0.01(-0.22%)
Apr 08, 2005 5.108 5.149 4.997 5.077 188,557 -0.04(-0.86%)
Apr 07, 2005 5.116 5.177 5.097 5.122 185,306 +0.02(+0.38%)
Apr 06, 2005 5.108 5.149 5.102 5.102 169,051 -0.02(-0.38%)
Apr 05, 2005 5.108 5.163 5.108 5.122 183,500 -0.04(-0.86%)
Apr 04, 2005 5.185 5.205 5.163 5.166 144,488 -0.02(-0.37%)
Apr 01, 2005 5.086 5.185 5.086 5.185 161,104 +0.08(+1.63%)
Mar 31, 2005 5.052 5.105 5.052 5.102 142,321 +0.02(+0.38%)
Mar 30, 2005 5.047 5.108 5.014 5.083 389,757 +0.05(+0.93%)
Mar 29, 2005 5.066 5.088 5.025 5.036 321,125 -0.04(-0.87%)
Mar 28, 2005 5.119 5.135 5.058 5.080 337,380 -0.06(-1.08%)
Mar 24, 2005 5.135 5.229 5.124 5.135 327,988 -0.05(-0.96%)
Mar 23, 2005 5.241 5.241 5.138 5.185 550,861 -0.06(-1.06%)
Mar 22, 2005 5.257 5.260 5.205 5.241 316,790 -0.01(-0.26%)
Mar 21, 2005 5.263 5.274 5.235 5.254 126,427 -0.02(-0.32%)
Mar 18, 2005 5.282 5.299 5.263 5.271 158,214 -0.02(-0.42%)
Mar 17, 2005 5.296 5.299 5.277 5.293 200,477 -0.01(-0.10%)
Mar 16, 2005 5.260 5.299 5.260 5.299 282,835 +0.02(+0.37%)
Mar 15, 2005 5.288 5.307 5.265 5.279 317,151 -0.01(-0.16%)
Mar 14, 2005 5.265 5.315 5.263 5.288 316,429 +0.02(+0.42%)
Mar 11, 2005 5.285 5.337 5.265 5.265 320,764 -0.01(-0.26%)
Mar 10, 2005 5.285 5.299 5.265 5.279 294,756 -0.01(-0.10%)
Mar 09, 2005 5.293 5.301 5.282 5.285 91,750 -0.00(-0.05%)
Mar 08, 2005 5.288 5.313 5.277 5.288 223,595 +0.00(+0.00%)
Mar 07, 2005 5.326 5.335 5.288 5.288 272,721 -0.03(-0.52%)
Mar 04, 2005 5.301 5.332 5.288 5.315 258,995 -0.01(-0.10%)
Mar 03, 2005 5.315 5.332 5.301 5.321 107,643 +0.01(+0.16%)
Mar 02, 2005 5.288 5.315 5.288 5.313 136,180 +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.