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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2014 5.555 5.612 5.521 5.612 203,274 +0.03(+0.51%)
Sep 29, 2014 5.593 5.612 5.569 5.583 139,381 -0.05(-0.93%)
Sep 26, 2014 5.593 5.646 5.560 5.636 140,329 +0.00(+0.08%)
Sep 25, 2014 5.617 5.641 5.588 5.631 187,729 -0.01(-0.17%)
Sep 24, 2014 5.636 5.650 5.607 5.641 136,869 +0.01(+0.25%)
Sep 23, 2014 5.603 5.646 5.603 5.626 152,778 -0.01(-0.17%)
Sep 22, 2014 5.617 5.655 5.612 5.636 182,580 +0.00(+0.00%)
Sep 19, 2014 5.631 5.655 5.631 5.636 141,847 -0.00(-0.08%)
Sep 18, 2014 5.612 5.641 5.593 5.641 161,629 +0.02(+0.43%)
Sep 17, 2014 5.603 5.626 5.593 5.617 163,586 +0.01(+0.17%)
Sep 16, 2014 5.612 5.620 5.593 5.607 161,932 -0.02(-0.42%)
Sep 15, 2014 5.665 5.674 5.631 5.631 204,690 -0.04(-0.63%)
Sep 12, 2014 5.667 5.677 5.667 5.667 69,797 -0.01(-0.15%)
Sep 11, 2014 5.662 5.691 5.662 5.676 125,122 +0.01(+0.15%)
Sep 10, 2014 5.681 5.695 5.658 5.667 173,280 -0.02(-0.33%)
Sep 09, 2014 5.691 5.710 5.686 5.686 145,538 -0.02(-0.42%)
Sep 08, 2014 5.710 5.719 5.700 5.710 120,394 -0.01(-0.17%)
Sep 05, 2014 5.719 5.719 5.715 5.719 150,748 -0.01(-0.17%)
Sep 04, 2014 5.776 5.786 5.729 5.729 175,150 -0.06(-1.07%)
Sep 03, 2014 5.776 5.810 5.762 5.791 121,791 +0.00(+0.08%)
Sep 02, 2014 5.762 5.795 5.753 5.786 112,929 +0.01(+0.16%)
Aug 29, 2014 5.795 5.776 5.776 5.776 101,804 -0.03(-0.49%)
Aug 28, 2014 5.767 5.814 5.749 5.805 231,458 +0.01(+0.23%)
Aug 27, 2014 5.767 5.805 5.762 5.792 198,584 +0.02(+0.43%)
Aug 26, 2014 5.729 5.767 5.710 5.767 192,408 +0.04(+0.75%)
Aug 25, 2014 5.734 5.743 5.705 5.724 193,769 +0.00(+0.08%)
Aug 22, 2014 5.762 5.767 5.719 5.719 282,101 -0.06(-0.99%)
Aug 21, 2014 5.762 5.786 5.762 5.776 309,902 -0.01(-0.16%)
Aug 20, 2014 5.800 5.810 5.776 5.786 147,940 -0.03(-0.57%)
Aug 19, 2014 5.814 5.819 5.805 5.819 109,345 -0.02(-0.41%)
Aug 18, 2014 5.805 5.857 5.781 5.843 140,279 +0.04(+0.66%)
Aug 15, 2014 5.848 5.848 5.805 5.805 76,368 -0.02(-0.33%)
Aug 14, 2014 5.814 5.838 5.791 5.824 61,650 +0.02(+0.29%)
Aug 13, 2014 5.840 5.850 5.791 5.807 149,593 -0.05(-0.89%)
Aug 12, 2014 5.826 5.864 5.803 5.859 97,678 +0.03(+0.49%)
Aug 11, 2014 5.774 5.836 5.765 5.831 79,429 +0.03(+0.49%)
Aug 08, 2014 5.746 5.807 5.733 5.803 118,889 +0.02(+0.41%)
Aug 07, 2014 5.750 5.779 5.722 5.779 187,134 +0.01(+0.16%)
Aug 06, 2014 5.717 5.779 5.708 5.769 240,964 +0.02(+0.41%)
Aug 05, 2014 5.793 5.798 5.736 5.746 191,400 -0.07(-1.22%)
Aug 04, 2014 5.878 5.880 5.812 5.817 162,135 -0.07(-1.21%)
Aug 01, 2014 5.883 5.897 5.869 5.888 93,519 +0.00(+0.00%)
Jul 31, 2014 5.888 5.916 5.883 5.888 106,615 -0.04(-0.72%)
Jul 30, 2014 5.959 5.959 5.907 5.930 95,941 -0.03(-0.56%)
Jul 29, 2014 5.973 5.982 5.935 5.963 93,188 -0.00(-0.08%)
Jul 28, 2014 5.968 5.977 5.940 5.968 95,901 -0.01(-0.24%)
Jul 25, 2014 5.973 5.987 5.953 5.982 86,653 +0.01(+0.24%)
Jul 24, 2014 5.954 5.978 5.935 5.968 75,230 +0.00(+0.08%)
Jul 23, 2014 5.930 5.973 5.930 5.963 106,812 +0.01(+0.24%)
Jul 22, 2014 5.883 5.954 5.883 5.949 185,197 +0.06(+1.00%)
Jul 21, 2014 5.869 5.902 5.864 5.890 135,809 +0.00(+0.04%)
Jul 18, 2014 5.878 5.892 5.855 5.888 96,095 +0.01(+0.24%)
Jul 17, 2014 5.897 5.911 5.859 5.874 80,479 -0.02(-0.32%)
Jul 16, 2014 5.878 5.897 5.878 5.892 112,973 +0.01(+0.16%)
Jul 15, 2014 5.878 5.892 5.855 5.883 217,522 +0.00(+0.08%)
Jul 14, 2014 5.864 5.902 5.864 5.878 129,022 +0.02(+0.28%)
Jul 11, 2014 5.862 5.881 5.862 5.862 144,206 -0.02(-0.32%)
Jul 10, 2014 5.862 5.881 5.862 5.881 100,569 +0.04(+0.64%)
Jul 09, 2014 5.848 5.857 5.833 5.843 109,220 -0.02(-0.40%)
Jul 08, 2014 5.833 5.866 5.833 5.866 128,355 +0.03(+0.57%)
Jul 07, 2014 5.838 5.848 5.833 5.833 58,727 -0.01(-0.24%)
Jul 03, 2014 5.829 5.848 5.848 5.848 102,799 +0.02(+0.32%)
Jul 02, 2014 5.852 5.862 5.824 5.829 88,496 -0.04(-0.72%)
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.