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 30, 2013 5.625 5.652 5.594 5.643 150,796 +0.00(+0.08%)
Aug 29, 2013 5.634 5.639 5.577 5.639 351,691 -0.04(-0.63%)
Aug 28, 2013 5.603 5.679 5.599 5.674 248,543 +0.04(+0.79%)
Aug 27, 2013 5.599 5.630 5.568 5.630 330,065 +0.03(+0.55%)
Aug 26, 2013 5.630 5.639 5.599 5.599 209,746 -0.01(-0.24%)
Aug 23, 2013 5.625 5.643 5.590 5.612 266,736 -0.04(-0.63%)
Aug 22, 2013 5.603 5.647 5.599 5.647 231,358 +0.05(+0.87%)
Aug 21, 2013 5.630 5.645 5.581 5.599 133,861 -0.05(-0.86%)
Aug 20, 2013 5.652 5.763 5.625 5.647 254,564 -0.03(-0.55%)
Aug 19, 2013 5.696 5.750 5.647 5.679 235,465 -0.06(-1.01%)
Aug 16, 2013 5.710 5.763 5.700 5.736 157,595 +0.00(+0.08%)
Aug 15, 2013 5.750 5.776 5.696 5.732 185,487 -0.05(-0.84%)
Aug 14, 2013 5.781 5.794 5.745 5.781 168,971 -0.03(-0.57%)
Aug 13, 2013 5.805 5.814 5.717 5.814 187,601 +0.01(+0.23%)
Aug 12, 2013 5.779 5.805 5.748 5.801 151,013 +0.01(+0.23%)
Aug 09, 2013 5.704 5.792 5.704 5.787 219,450 +0.05(+0.92%)
Aug 08, 2013 5.748 5.770 5.705 5.734 208,246 -0.03(-0.54%)
Aug 07, 2013 5.726 5.779 5.717 5.765 148,699 +0.02(+0.38%)
Aug 06, 2013 5.734 5.774 5.721 5.743 179,126 -0.02(-0.38%)
Aug 05, 2013 5.770 5.783 5.721 5.765 288,253 -0.04(-0.68%)
Aug 02, 2013 5.809 5.845 5.739 5.805 166,987 -0.05(-0.83%)
Aug 01, 2013 5.876 5.906 5.779 5.854 176,050 +0.01(+0.15%)
Jul 31, 2013 5.818 5.845 5.770 5.845 270,176 +0.02(+0.30%)
Jul 30, 2013 5.792 5.827 5.734 5.827 173,969 +0.04(+0.61%)
Jul 29, 2013 5.814 5.827 5.734 5.792 189,682 -0.04(-0.68%)
Jul 26, 2013 5.884 5.884 5.783 5.832 331,394 -0.04(-0.68%)
Jul 25, 2013 5.783 5.889 5.783 5.871 266,891 +0.05(+0.83%)
Jul 24, 2013 5.801 5.823 5.757 5.823 231,526 +0.02(+0.38%)
Jul 23, 2013 5.752 5.809 5.752 5.801 250,090 +0.07(+1.15%)
Jul 22, 2013 5.734 5.758 5.708 5.734 145,108 +0.01(+0.15%)
Jul 19, 2013 5.739 5.774 5.721 5.726 148,130 -0.04(-0.69%)
Jul 18, 2013 5.730 5.792 5.730 5.765 278,076 -0.01(-0.23%)
Jul 17, 2013 5.708 5.779 5.699 5.779 131,143 +0.06(+1.00%)
Jul 16, 2013 5.761 5.763 5.668 5.721 178,077 -0.06(-1.07%)
Jul 15, 2013 5.726 5.787 5.712 5.783 227,157 +0.02(+0.38%)
Jul 12, 2013 5.743 5.778 5.695 5.761 175,551 -0.02(-0.34%)
Jul 11, 2013 5.693 5.781 5.680 5.781 193,166 +0.09(+1.62%)
Jul 10, 2013 5.605 5.697 5.605 5.689 186,465 +0.04(+0.70%)
Jul 09, 2013 5.618 5.667 5.592 5.649 274,340 +0.06(+1.02%)
Jul 08, 2013 5.632 5.693 5.570 5.592 253,368 -0.06(-1.09%)
Jul 05, 2013 5.640 5.680 5.618 5.654 144,871 -0.03(-0.46%)
Jul 03, 2013 5.601 5.680 5.601 5.680 425,588 -0.06(-0.99%)
Jul 02, 2013 5.754 5.794 5.702 5.737 214,709 -0.06(-1.06%)
Jul 01, 2013 5.860 5.872 5.741 5.798 227,824 -0.01(-0.15%)
Jun 28, 2013 5.829 5.875 5.763 5.807 216,718 -0.07(-1.19%)
Jun 27, 2013 5.820 5.903 5.811 5.877 250,024 +0.04(+0.60%)
Jun 26, 2013 5.680 5.855 5.680 5.842 278,966 +0.14(+2.54%)
Jun 25, 2013 5.719 5.719 5.605 5.697 194,566 +0.03(+0.46%)
Jun 24, 2013 5.601 5.702 5.601 5.671 193,453 -0.03(-0.54%)
Jun 21, 2013 5.592 5.711 5.575 5.702 254,896 +0.15(+2.77%)
Jun 20, 2013 5.689 5.697 5.522 5.548 600,294 -0.13(-2.32%)
Jun 19, 2013 5.697 5.746 5.671 5.680 276,168 -0.02(-0.31%)
Jun 18, 2013 5.781 5.781 5.689 5.697 206,132 -0.07(-1.29%)
Jun 17, 2013 5.750 5.833 5.724 5.772 240,997 +0.06(+1.00%)
Jun 14, 2013 5.684 5.750 5.654 5.715 178,289 +0.02(+0.31%)
Jun 13, 2013 5.776 5.816 5.658 5.697 410,757 -0.05(-0.88%)
Jun 12, 2013 5.778 5.844 5.730 5.748 259,129 -0.03(-0.45%)
Jun 11, 2013 5.704 5.800 5.691 5.774 275,625 +0.03(+0.53%)
Jun 10, 2013 5.901 5.918 5.709 5.744 451,287 -0.14(-2.44%)
Jun 07, 2013 5.883 5.909 5.826 5.887 143,994 +0.01(+0.22%)
Jun 06, 2013 5.826 5.892 5.813 5.874 129,544 +0.03(+0.52%)
Jun 05, 2013 5.887 5.953 5.844 5.844 223,143 -0.09(-1.47%)
Jun 04, 2013 5.822 5.983 5.805 5.931 236,396 +0.09(+1.57%)
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.