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

Pioneer Floating Rate Trust (NY: PHD )

9.820 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2007 6.125 6.153 6.112 6.132 188,192 +0.01(+0.22%)
Sep 27, 2007 6.129 6.146 6.112 6.119 198,794 +0.00(+0.06%)
Sep 26, 2007 6.139 6.159 6.112 6.115 207,850 -0.03(-0.44%)
Sep 25, 2007 6.163 6.176 6.132 6.142 230,012 -0.03(-0.44%)
Sep 24, 2007 6.163 6.176 6.142 6.170 296,204 +0.01(+0.17%)
Sep 21, 2007 6.163 6.173 6.142 6.159 204,979 -0.01(-0.17%)
Sep 20, 2007 6.176 6.180 6.149 6.170 128,701 +0.01(+0.11%)
Sep 19, 2007 6.163 6.180 6.136 6.163 237,670 +0.03(+0.44%)
Sep 18, 2007 6.098 6.149 6.071 6.136 189,075 +0.07(+1.18%)
Sep 17, 2007 6.146 6.146 6.041 6.064 143,721 -0.03(-0.50%)
Sep 14, 2007 6.176 6.176 6.095 6.095 154,618 -0.04(-0.66%)
Sep 13, 2007 6.122 6.153 6.091 6.136 162,864 -0.00(-0.06%)
Sep 12, 2007 6.183 6.187 6.122 6.139 227,362 -0.02(-0.33%)
Sep 11, 2007 6.153 6.173 6.142 6.159 147,844 -0.00(-0.06%)
Sep 10, 2007 6.159 6.187 6.156 6.163 176,411 +0.02(+0.33%)
Sep 07, 2007 6.153 6.159 6.105 6.142 149,022 -0.01(-0.17%)
Sep 06, 2007 6.132 6.200 6.132 6.153 255,046 +0.03(+0.50%)
Sep 05, 2007 6.119 6.129 6.071 6.122 125,461 +0.00(+0.06%)
Sep 04, 2007 6.044 6.136 6.010 6.119 287,442 +0.07(+1.24%)
Aug 31, 2007 6.000 6.064 6.000 6.044 181,713 +0.05(+0.91%)
Aug 30, 2007 6.085 6.129 5.990 5.990 370,494 -0.12(-1.95%)
Aug 29, 2007 6.095 6.156 6.088 6.108 162,864 +0.01(+0.17%)
Aug 28, 2007 6.180 6.180 6.091 6.098 172,877 -0.05(-0.77%)
Aug 27, 2007 6.163 6.197 6.112 6.146 193,787 +0.00(+0.00%)
Aug 24, 2007 6.115 6.170 6.115 6.146 167,576 +0.00(+0.00%)
Aug 23, 2007 6.125 6.170 6.098 6.146 230,896 +0.06(+1.00%)
Aug 22, 2007 6.061 6.091 6.044 6.085 393,171 +0.03(+0.50%)
Aug 21, 2007 6.078 6.085 6.027 6.054 243,854 +0.00(+0.00%)
Aug 20, 2007 6.027 6.112 6.024 6.054 237,081 +0.07(+1.19%)
Aug 17, 2007 5.735 6.013 5.728 5.983 427,040 +0.25(+4.32%)
Aug 16, 2007 5.467 5.786 5.331 5.735 1,153,303 +0.04(+0.66%)
Aug 15, 2007 5.912 5.912 5.664 5.698 725,085 -0.21(-3.62%)
Aug 14, 2007 6.007 6.027 5.844 5.912 380,802 -0.14(-2.25%)
Aug 13, 2007 6.074 6.098 6.027 6.047 286,558 -0.05(-0.89%)
Aug 10, 2007 6.197 6.197 6.007 6.102 472,100 -0.08(-1.26%)
Aug 09, 2007 6.163 6.217 6.115 6.180 272,422 -0.08(-1.30%)
Aug 08, 2007 5.976 6.265 5.976 6.261 422,328 +0.18(+3.02%)
Aug 07, 2007 5.996 6.091 5.993 6.078 295,688 +0.06(+0.96%)
Aug 06, 2007 6.180 6.180 5.993 6.020 611,403 -0.20(-3.27%)
Aug 03, 2007 6.217 6.268 6.207 6.224 641,738 +0.02(+0.27%)
Aug 02, 2007 6.200 6.231 6.173 6.207 315,715 +0.00(+0.05%)
Aug 01, 2007 6.204 6.251 6.088 6.204 497,428 +0.00(+0.00%)
Jul 31, 2007 6.193 6.278 6.190 6.204 370,199 +0.01(+0.22%)
Jul 30, 2007 6.108 6.190 6.068 6.190 515,688 +0.06(+1.00%)
Jul 27, 2007 6.159 6.193 6.044 6.129 717,133 -0.05(-0.82%)
Jul 26, 2007 6.122 6.180 5.949 6.180 1,124,735 +0.06(+0.94%)
Jul 25, 2007 6.231 6.265 6.054 6.122 912,393 -0.14(-2.28%)
Jul 24, 2007 6.390 6.407 6.244 6.265 506,558 -0.15(-2.28%)
Jul 23, 2007 6.366 6.414 6.343 6.411 337,803 +0.03(+0.53%)
Jul 20, 2007 6.428 6.462 6.360 6.377 406,719 -0.05(-0.79%)
Jul 19, 2007 6.468 6.492 6.390 6.428 566,049 -0.06(-0.89%)
Jul 18, 2007 6.591 6.596 6.380 6.485 839,649 -0.13(-2.00%)
Jul 17, 2007 6.720 6.720 6.580 6.618 562,809 -0.09(-1.32%)
Jul 16, 2007 6.709 6.716 6.679 6.706 234,135 +0.03(+0.46%)
Jul 13, 2007 6.706 6.709 6.655 6.675 305,407 +0.00(+0.00%)
Jul 12, 2007 6.679 6.730 6.611 6.675 424,389 -0.05(-0.81%)
Jul 11, 2007 6.740 6.764 6.723 6.730 366,076 -0.01(-0.15%)
Jul 10, 2007 6.808 6.808 6.730 6.740 366,960 -0.05(-0.75%)
Jul 09, 2007 6.788 6.838 6.777 6.791 397,000 +0.02(+0.25%)
Jul 06, 2007 6.784 6.791 6.764 6.774 193,198 -0.00(-0.05%)
Jul 05, 2007 6.774 6.791 6.767 6.777 191,431 +0.00(+0.00%)
Jul 03, 2007 6.767 6.777 6.754 6.777 230,601 +0.02(+0.30%)
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.