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 (%)
Jul 31, 2013 5.818 5.845 5.770 5.845 270,169 +0.02(+0.30%)
Jul 30, 2013 5.792 5.827 5.735 5.827 173,965 +0.04(+0.61%)
Jul 29, 2013 5.814 5.827 5.735 5.792 189,677 -0.04(-0.68%)
Jul 26, 2013 5.885 5.885 5.783 5.832 331,386 -0.04(-0.68%)
Jul 25, 2013 5.783 5.889 5.783 5.871 266,884 +0.05(+0.83%)
Jul 24, 2013 5.801 5.823 5.757 5.823 231,520 +0.02(+0.38%)
Jul 23, 2013 5.752 5.810 5.752 5.801 250,084 +0.07(+1.15%)
Jul 22, 2013 5.735 5.758 5.708 5.735 145,104 +0.01(+0.15%)
Jul 19, 2013 5.739 5.774 5.721 5.726 148,126 -0.04(-0.69%)
Jul 18, 2013 5.730 5.792 5.730 5.765 278,069 -0.01(-0.23%)
Jul 17, 2013 5.708 5.779 5.699 5.779 131,140 +0.06(+1.00%)
Jul 16, 2013 5.761 5.763 5.668 5.721 178,072 -0.06(-1.07%)
Jul 15, 2013 5.726 5.788 5.713 5.783 227,152 +0.02(+0.38%)
Jul 12, 2013 5.743 5.778 5.695 5.761 175,547 -0.02(-0.34%)
Jul 11, 2013 5.693 5.781 5.680 5.781 193,161 +0.09(+1.62%)
Jul 10, 2013 5.605 5.698 5.605 5.689 186,460 +0.04(+0.70%)
Jul 09, 2013 5.619 5.667 5.592 5.649 274,333 +0.06(+1.02%)
Jul 08, 2013 5.632 5.693 5.570 5.592 253,362 -0.06(-1.09%)
Jul 05, 2013 5.641 5.680 5.619 5.654 144,868 -0.03(-0.46%)
Jul 03, 2013 5.601 5.680 5.601 5.680 425,578 -0.06(-0.99%)
Jul 02, 2013 5.755 5.794 5.702 5.737 214,704 -0.06(-1.06%)
Jul 01, 2013 5.860 5.872 5.741 5.798 227,818 -0.01(-0.15%)
Jun 28, 2013 5.829 5.875 5.763 5.807 216,712 -0.07(-1.19%)
Jun 27, 2013 5.820 5.903 5.812 5.877 250,017 +0.04(+0.60%)
Jun 26, 2013 5.680 5.855 5.680 5.842 278,959 +0.14(+2.54%)
Jun 25, 2013 5.720 5.720 5.605 5.698 194,561 +0.03(+0.46%)
Jun 24, 2013 5.601 5.702 5.601 5.671 193,448 -0.03(-0.54%)
Jun 21, 2013 5.592 5.711 5.575 5.702 254,890 +0.15(+2.77%)
Jun 20, 2013 5.689 5.698 5.522 5.548 600,279 -0.13(-2.32%)
Jun 19, 2013 5.698 5.746 5.671 5.680 276,161 -0.02(-0.31%)
Jun 18, 2013 5.781 5.781 5.689 5.698 206,127 -0.07(-1.29%)
Jun 17, 2013 5.750 5.834 5.724 5.772 240,991 +0.06(+1.00%)
Jun 14, 2013 5.684 5.750 5.654 5.715 178,284 +0.02(+0.31%)
Jun 13, 2013 5.777 5.816 5.658 5.698 410,747 -0.05(-0.88%)
Jun 12, 2013 5.779 5.844 5.731 5.748 259,123 -0.03(-0.45%)
Jun 11, 2013 5.704 5.800 5.691 5.774 275,618 +0.03(+0.53%)
Jun 10, 2013 5.901 5.918 5.709 5.744 451,276 -0.14(-2.44%)
Jun 07, 2013 5.883 5.909 5.827 5.888 143,991 +0.01(+0.22%)
Jun 06, 2013 5.827 5.892 5.813 5.874 129,541 +0.03(+0.52%)
Jun 05, 2013 5.888 5.953 5.844 5.844 223,137 -0.09(-1.47%)
Jun 04, 2013 5.822 5.984 5.805 5.931 236,390 +0.09(+1.57%)
Jun 03, 2013 6.005 6.058 5.822 5.840 287,056 -0.17(-2.76%)
May 31, 2013 6.088 6.121 5.944 6.005 386,240 -0.13(-2.06%)
May 30, 2013 6.110 6.231 6.079 6.132 254,567 +0.04(+0.64%)
May 29, 2013 6.141 6.223 6.062 6.093 340,126 -0.15(-2.38%)
May 28, 2013 6.332 6.332 6.149 6.241 304,150 -0.09(-1.38%)
May 24, 2013 6.289 6.363 6.289 6.328 260,815 +0.03(+0.42%)
May 23, 2013 6.254 6.306 6.236 6.302 184,395 +0.04(+0.63%)
May 22, 2013 6.215 6.271 6.210 6.263 188,970 +0.03(+0.42%)
May 21, 2013 6.210 6.236 6.197 6.236 211,347 +0.04(+0.70%)
May 20, 2013 6.184 6.210 6.162 6.193 174,478 -0.01(-0.14%)
May 17, 2013 6.215 6.228 6.171 6.202 129,946 +0.02(+0.35%)
May 16, 2013 6.206 6.254 6.149 6.180 262,370 -0.00(-0.07%)
May 15, 2013 6.241 6.250 6.132 6.184 161,394 +0.01(+0.18%)
May 13, 2013 6.230 6.230 6.152 6.173 209,806 -0.03(-0.49%)
May 10, 2013 6.091 6.204 6.091 6.204 287,274 +0.09(+1.49%)
May 09, 2013 6.052 6.117 6.034 6.112 192,834 +0.07(+1.08%)
May 08, 2013 5.978 6.052 5.965 6.047 206,932 +0.05(+0.87%)
May 07, 2013 5.969 6.008 5.952 5.995 185,794 +0.00(+0.00%)
May 06, 2013 5.961 6.004 5.913 5.995 113,623 +0.01(+0.14%)
May 03, 2013 5.974 5.991 5.948 5.987 127,525 +0.02(+0.36%)
May 02, 2013 6.004 6.017 5.922 5.965 249,761 -0.01(-0.22%)
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.