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

Pioneer Floating Rate Trust (NY: PHD )

9.680 -0.070 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2005 5.915 5.956 5.895 5.952 239,431 +0.04(+0.75%)
Jun 29, 2005 5.878 5.908 5.857 5.908 213,220 +0.04(+0.75%)
Jun 28, 2005 5.868 5.891 5.857 5.864 278,305 +0.01(+0.17%)
Jun 27, 2005 5.857 5.861 5.827 5.854 304,516 -0.00(-0.06%)
Jun 24, 2005 5.881 5.881 5.847 5.857 230,006 -0.02(-0.40%)
Jun 23, 2005 5.881 5.884 5.854 5.881 309,817 +0.01(+0.12%)
Jun 22, 2005 5.884 5.908 5.844 5.874 249,738 -0.02(-0.40%)
Jun 21, 2005 5.857 5.905 5.857 5.898 188,187 +0.01(+0.12%)
Jun 20, 2005 5.868 5.915 5.857 5.891 167,866 -0.02(-0.40%)
Jun 17, 2005 5.837 5.932 5.837 5.915 357,232 +0.07(+1.22%)
Jun 16, 2005 5.823 5.871 5.823 5.844 144,306 +0.00(+0.00%)
Jun 15, 2005 5.820 5.854 5.810 5.844 191,132 +0.02(+0.35%)
Jun 14, 2005 5.827 5.864 5.810 5.823 193,783 +0.00(+0.00%)
Jun 13, 2005 5.840 5.874 5.823 5.823 213,514 -0.06(-0.98%)
Jun 10, 2005 5.868 5.912 5.861 5.881 190,249 -0.00(-0.06%)
Jun 09, 2005 5.925 5.925 5.864 5.884 248,855 -0.02(-0.40%)
Jun 08, 2005 5.925 5.959 5.895 5.908 153,141 -0.02(-0.29%)
Jun 07, 2005 5.935 5.959 5.925 5.925 174,051 +0.01(+0.11%)
Jun 06, 2005 5.983 5.983 5.915 5.918 185,831 -0.06(-1.08%)
Jun 03, 2005 6.007 6.017 5.966 5.983 249,738 -0.03(-0.45%)
Jun 02, 2005 5.986 6.017 5.976 6.010 249,444 +0.03(+0.45%)
Jun 01, 2005 5.980 6.003 5.946 5.983 179,352 +0.00(+0.06%)
May 31, 2005 5.942 5.980 5.901 5.980 281,250 +0.04(+0.74%)
May 27, 2005 5.837 5.935 5.837 5.935 178,468 +0.12(+2.10%)
May 26, 2005 5.810 5.864 5.783 5.813 230,006 +0.03(+0.59%)
May 25, 2005 5.891 5.959 5.779 5.779 450,000 -0.13(-2.13%)
May 24, 2005 5.976 5.997 5.874 5.905 322,480 -0.07(-1.19%)
May 23, 2005 6.034 6.054 5.946 5.976 364,300 -0.07(-1.18%)
May 20, 2005 6.037 6.095 6.020 6.047 255,334 +0.01(+0.17%)
May 19, 2005 6.030 6.071 6.010 6.037 164,627 +0.00(+0.00%)
May 18, 2005 6.153 6.187 6.037 6.037 338,384 -0.12(-1.88%)
May 17, 2005 6.143 6.156 6.115 6.153 203,796 +0.04(+0.61%)
May 16, 2005 6.081 6.143 6.081 6.115 184,947 +0.01(+0.17%)
May 13, 2005 6.163 6.163 6.078 6.105 108,082 -0.04(-0.61%)
May 12, 2005 6.156 6.170 6.129 6.143 124,574 -0.00(-0.06%)
May 11, 2005 6.122 6.156 6.122 6.146 175,523 +0.00(+0.00%)
May 10, 2005 6.183 6.190 6.122 6.146 235,897 -0.03(-0.44%)
May 09, 2005 6.227 6.227 6.156 6.173 149,018 -0.02(-0.38%)
May 06, 2005 6.248 6.248 6.153 6.197 159,620 -0.05(-0.82%)
May 05, 2005 6.193 6.261 6.173 6.248 161,093 +0.03(+0.55%)
May 04, 2005 6.231 6.241 6.166 6.214 144,895 -0.01(-0.16%)
May 03, 2005 6.217 6.244 6.187 6.224 158,442 -0.02(-0.33%)
May 02, 2005 6.214 6.244 6.180 6.244 200,262 +0.05(+0.77%)
Apr 29, 2005 6.197 6.265 6.163 6.197 135,471 +0.03(+0.55%)
Apr 28, 2005 6.166 6.241 6.163 6.163 139,299 -0.00(-0.06%)
Apr 27, 2005 6.112 6.170 6.112 6.166 113,972 +0.05(+0.89%)
Apr 26, 2005 6.078 6.126 6.044 6.112 359,588 +0.05(+0.84%)
Apr 25, 2005 6.061 6.095 6.020 6.061 206,152 +0.01(+0.22%)
Apr 22, 2005 6.078 6.098 6.020 6.047 209,097 -0.00(-0.06%)
Apr 21, 2005 6.132 6.143 6.030 6.051 274,771 -0.07(-1.11%)
Apr 20, 2005 6.061 6.146 6.044 6.119 227,945 +0.01(+0.11%)
Apr 19, 2005 6.078 6.115 6.030 6.112 310,995 +0.07(+1.12%)
Apr 18, 2005 6.136 6.193 6.030 6.044 541,002 -0.09(-1.49%)
Apr 15, 2005 6.143 6.227 6.119 6.136 143,423 -0.08(-1.26%)
Apr 14, 2005 6.136 6.244 6.136 6.214 216,165 +0.05(+0.77%)
Apr 13, 2005 6.187 6.231 6.163 6.166 174,345 -0.04(-0.60%)
Apr 12, 2005 6.197 6.278 6.153 6.204 262,402 -0.01(-0.16%)
Apr 11, 2005 6.221 6.231 6.153 6.214 217,048 -0.01(-0.22%)
Apr 08, 2005 6.265 6.316 6.129 6.227 153,730 -0.05(-0.86%)
Apr 07, 2005 6.275 6.350 6.251 6.282 151,080 +0.02(+0.38%)
Apr 06, 2005 6.265 6.316 6.258 6.258 137,827 -0.02(-0.38%)
Apr 05, 2005 6.265 6.333 6.265 6.282 149,607 -0.05(-0.86%)
Apr 04, 2005 6.360 6.384 6.333 6.336 117,801 -0.02(-0.37%)
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.