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

Pioneer Floating Rate Trust (NY: PHD )

9.650 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2015 5.673 5.739 5.643 5.739 263,419 +0.07(+1.16%)
Sep 29, 2015 5.688 5.719 5.617 5.673 214,910 +0.02(+0.27%)
Sep 28, 2015 5.739 5.754 5.658 5.658 99,760 -0.08(-1.41%)
Sep 25, 2015 5.769 5.775 5.734 5.739 150,026 -0.01(-0.18%)
Sep 24, 2015 5.780 5.780 5.744 5.749 70,266 -0.04(-0.61%)
Sep 23, 2015 5.754 5.790 5.739 5.785 119,660 +0.05(+0.80%)
Sep 22, 2015 5.744 5.763 5.724 5.739 97,782 -0.04(-0.61%)
Sep 21, 2015 5.800 5.805 5.754 5.775 65,211 +0.01(+0.09%)
Sep 18, 2015 5.769 5.785 5.739 5.769 103,784 -0.02(-0.26%)
Sep 17, 2015 5.790 5.793 5.767 5.785 118,578 +0.00(+0.00%)
Sep 16, 2015 5.769 5.785 5.744 5.785 51,238 +0.02(+0.35%)
Sep 15, 2015 5.775 5.785 5.739 5.764 68,463 +0.01(+0.18%)
Sep 14, 2015 5.779 5.790 5.754 5.754 47,605 -0.02(-0.35%)
Sep 11, 2015 5.759 5.779 5.757 5.774 58,391 +0.01(+0.18%)
Sep 10, 2015 5.734 5.785 5.724 5.764 75,464 +0.03(+0.53%)
Sep 09, 2015 5.769 5.795 5.714 5.734 72,361 -0.04(-0.61%)
Sep 08, 2015 5.764 5.774 5.729 5.769 152,646 +0.03(+0.44%)
Sep 04, 2015 5.704 5.744 5.744 5.744 100,532 +0.02(+0.26%)
Sep 03, 2015 5.749 5.754 5.719 5.729 99,534 -0.02(-0.35%)
Sep 02, 2015 5.704 5.749 5.694 5.749 72,799 +0.04(+0.62%)
Sep 01, 2015 5.684 5.759 5.679 5.714 220,817 +0.01(+0.09%)
Aug 31, 2015 5.704 5.739 5.679 5.709 96,148 +0.02(+0.35%)
Aug 28, 2015 5.704 5.704 5.658 5.689 92,049 -0.05(-0.79%)
Aug 27, 2015 5.694 5.749 5.674 5.734 126,965 +0.06(+0.98%)
Aug 26, 2015 5.674 5.698 5.593 5.679 106,776 +0.03(+0.54%)
Aug 25, 2015 5.638 5.653 5.597 5.648 204,625 +0.11(+1.91%)
Aug 24, 2015 5.578 5.679 4.720 5.542 444,116 -0.18(-3.17%)
Aug 21, 2015 5.729 5.754 5.704 5.724 192,305 -0.02(-0.35%)
Aug 20, 2015 5.774 5.774 5.734 5.744 79,523 -0.05(-0.87%)
Aug 19, 2015 5.790 5.795 5.759 5.795 67,594 +0.01(+0.09%)
Aug 18, 2015 5.800 5.800 5.769 5.790 97,787 -0.01(-0.22%)
Aug 17, 2015 5.825 5.825 5.790 5.802 78,738 -0.01(-0.22%)
Aug 14, 2015 5.825 5.840 5.800 5.815 86,354 +0.01(+0.17%)
Aug 13, 2015 5.800 5.820 5.775 5.805 90,099 +0.01(+0.09%)
Aug 12, 2015 5.780 5.810 5.765 5.800 65,527 +0.02(+0.35%)
Aug 11, 2015 5.760 5.785 5.755 5.780 111,731 +0.02(+0.37%)
Aug 10, 2015 5.790 5.800 5.744 5.758 80,490 -0.00(-0.03%)
Aug 07, 2015 5.805 5.810 5.755 5.760 111,415 -0.02(-0.26%)
Aug 06, 2015 5.825 5.825 5.770 5.775 121,741 -0.05(-0.86%)
Aug 05, 2015 5.830 5.840 5.795 5.825 58,289 +0.01(+0.17%)
Aug 04, 2015 5.805 5.840 5.805 5.815 55,634 -0.01(-0.09%)
Aug 03, 2015 5.810 5.840 5.802 5.820 87,881 +0.01(+0.22%)
Jul 31, 2015 5.820 5.820 5.795 5.807 98,421 -0.01(-0.13%)
Jul 30, 2015 5.739 5.815 5.739 5.815 112,375 +0.07(+1.22%)
Jul 29, 2015 5.729 5.765 5.694 5.744 73,386 +0.04(+0.70%)
Jul 28, 2015 5.719 5.729 5.689 5.704 146,081 -0.01(-0.09%)
Jul 27, 2015 5.734 5.744 5.694 5.709 110,852 +0.02(+0.26%)
Jul 24, 2015 5.810 5.810 5.694 5.694 91,795 -0.10(-1.65%)
Jul 23, 2015 5.810 5.820 5.790 5.790 259,893 -0.01(-0.09%)
Jul 22, 2015 5.805 5.810 5.790 5.795 253,023 -0.01(-0.17%)
Jul 21, 2015 5.795 5.815 5.785 5.805 161,127 +0.01(+0.17%)
Jul 20, 2015 5.795 5.815 5.785 5.795 113,131 +0.00(+0.00%)
Jul 17, 2015 5.840 5.850 5.795 5.795 180,872 -0.04(-0.69%)
Jul 16, 2015 5.805 5.835 5.805 5.835 109,549 +0.03(+0.52%)
Jul 15, 2015 5.805 5.820 5.800 5.805 285,000 +0.02(+0.26%)
Jul 14, 2015 5.795 5.800 5.775 5.790 89,634 -0.00(-0.09%)
Jul 13, 2015 5.780 5.795 5.778 5.795 125,442 +0.02(+0.39%)
Jul 10, 2015 5.765 5.780 5.765 5.772 156,002 +0.02(+0.30%)
Jul 09, 2015 5.760 5.770 5.745 5.755 237,116 +0.02(+0.35%)
Jul 08, 2015 5.715 5.750 5.715 5.735 165,696 -0.00(-0.09%)
Jul 07, 2015 5.740 5.750 5.725 5.740 128,407 +0.00(+0.00%)
Jul 06, 2015 5.705 5.745 5.688 5.740 78,075 +0.02(+0.44%)
Jul 02, 2015 5.720 5.715 5.715 5.715 72,930 +0.00(+0.00%)
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.