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 (%)
Aug 31, 2005 5.918 5.931 5.898 5.925 230,301 +0.01(+0.23%)
Aug 30, 2005 5.901 5.918 5.884 5.912 212,631 -0.00(-0.06%)
Aug 29, 2005 5.922 5.939 5.888 5.915 246,793 +0.00(+0.06%)
Aug 26, 2005 5.912 5.932 5.891 5.912 208,213 +0.01(+0.11%)
Aug 25, 2005 5.942 5.952 5.891 5.905 412,009 -0.04(-0.63%)
Aug 24, 2005 5.949 5.976 5.935 5.942 189,660 -0.02(-0.28%)
Aug 23, 2005 5.986 6.000 5.959 5.959 295,681 -0.01(-0.11%)
Aug 22, 2005 5.956 5.973 5.942 5.966 247,677 -0.01(-0.11%)
Aug 19, 2005 5.997 6.003 5.946 5.973 304,810 -0.02(-0.34%)
Aug 18, 2005 5.986 6.020 5.966 5.993 201,145 -0.02(-0.28%)
Aug 17, 2005 5.990 6.024 5.980 6.010 170,811 -0.00(-0.06%)
Aug 16, 2005 5.997 6.027 5.986 6.014 212,925 +0.00(+0.00%)
Aug 15, 2005 6.041 6.041 5.990 6.014 147,546 -0.03(-0.45%)
Aug 12, 2005 6.064 6.109 6.014 6.041 176,112 -0.01(-0.17%)
Aug 11, 2005 6.085 6.102 6.041 6.051 155,203 -0.03(-0.56%)
Aug 10, 2005 6.109 6.112 6.085 6.085 64,790 -0.01(-0.22%)
Aug 09, 2005 6.092 6.143 6.078 6.098 133,115 -0.01(-0.17%)
Aug 08, 2005 6.105 6.139 6.092 6.109 142,539 -0.00(-0.06%)
Aug 05, 2005 6.109 6.112 6.078 6.112 153,730 +0.00(+0.06%)
Aug 04, 2005 6.064 6.109 6.030 6.109 215,870 +0.04(+0.73%)
Aug 03, 2005 6.085 6.085 6.047 6.064 172,873 -0.02(-0.28%)
Aug 02, 2005 6.085 6.095 6.061 6.081 230,006 -0.00(-0.06%)
Aug 01, 2005 6.064 6.085 6.017 6.085 179,646 +0.03(+0.56%)
Jul 29, 2005 6.061 6.078 6.017 6.051 146,073 -0.01(-0.11%)
Jul 28, 2005 6.007 6.058 5.983 6.058 189,954 +0.06(+0.96%)
Jul 27, 2005 5.986 6.020 5.983 6.000 186,125 +0.01(+0.23%)
Jul 26, 2005 5.963 6.010 5.963 5.986 230,595 -0.01(-0.23%)
Jul 25, 2005 6.010 6.010 5.969 6.000 190,543 +0.01(+0.17%)
Jul 22, 2005 5.997 6.015 5.983 5.990 196,728 -0.02(-0.28%)
Jul 21, 2005 6.007 6.007 5.976 6.007 214,103 +0.01(+0.23%)
Jul 20, 2005 5.993 6.024 5.976 5.993 223,822 +0.00(+0.06%)
Jul 19, 2005 5.973 6.034 5.973 5.990 170,517 +0.01(+0.17%)
Jul 18, 2005 5.986 5.986 5.949 5.980 152,847 -0.01(-0.11%)
Jul 15, 2005 5.966 6.020 5.966 5.986 122,218 -0.01(-0.11%)
Jul 14, 2005 6.017 6.020 5.993 5.993 121,629 +0.00(+0.00%)
Jul 13, 2005 6.064 6.064 5.993 5.993 273,298 -0.06(-0.95%)
Jul 12, 2005 6.085 6.122 6.051 6.051 203,796 -0.03(-0.45%)
Jul 11, 2005 6.041 6.081 6.027 6.078 190,543 +0.05(+0.77%)
Jul 08, 2005 6.027 6.068 6.017 6.032 222,349 +0.00(+0.07%)
Jul 07, 2005 5.993 6.041 5.959 6.027 223,822 +0.01(+0.17%)
Jul 06, 2005 6.017 6.024 5.990 6.017 139,299 +0.02(+0.28%)
Jul 05, 2005 5.952 6.027 5.952 6.000 233,835 +0.06(+0.97%)
Jul 01, 2005 5.956 5.973 5.912 5.942 125,752 -0.01(-0.17%)
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%)
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.