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

Pioneer Floating Rate Trust (NY: PHD )

9.690 +0.050 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2006 6.320 6.324 6.286 6.324 158,424 +0.02(+0.38%)
Apr 27, 2006 6.265 6.307 6.248 6.300 283,587 +0.04(+0.66%)
Apr 26, 2006 6.238 6.279 6.224 6.259 266,957 +0.00(+0.05%)
Apr 25, 2006 6.272 6.272 6.214 6.255 323,558 -0.02(-0.27%)
Apr 24, 2006 6.286 6.286 6.252 6.272 276,585 -0.01(-0.22%)
Apr 21, 2006 6.286 6.293 6.259 6.286 289,131 +0.01(+0.22%)
Apr 20, 2006 6.300 6.313 6.255 6.272 329,977 +0.00(+0.00%)
Apr 19, 2006 6.317 6.317 6.252 6.272 280,670 -0.01(-0.22%)
Apr 18, 2006 6.255 6.286 6.241 6.286 221,151 +0.02(+0.27%)
Apr 17, 2006 6.293 6.307 6.214 6.269 280,378 -0.05(-0.87%)
Apr 13, 2006 6.341 6.337 6.293 6.324 159,007 -0.02(-0.27%)
Apr 12, 2006 6.358 6.368 6.337 6.341 235,447 -0.02(-0.27%)
Apr 11, 2006 6.361 6.365 6.344 6.358 266,957 -0.00(-0.05%)
Apr 10, 2006 6.348 6.389 6.341 6.361 228,445 +0.02(+0.27%)
Apr 07, 2006 6.375 6.392 6.307 6.344 187,308 -0.02(-0.38%)
Apr 06, 2006 6.406 6.423 6.341 6.368 231,946 -0.03(-0.43%)
Apr 05, 2006 6.403 6.416 6.392 6.396 220,568 +0.00(+0.05%)
Apr 04, 2006 6.375 6.420 6.361 6.392 254,412 +0.04(+0.59%)
Apr 03, 2006 6.296 6.372 6.293 6.355 363,237 +0.06(+0.98%)
Mar 31, 2006 6.259 6.300 6.248 6.293 271,334 +0.04(+0.60%)
Mar 30, 2006 6.238 6.255 6.221 6.255 199,270 +0.02(+0.33%)
Mar 29, 2006 6.245 6.262 6.221 6.235 295,549 +0.00(+0.00%)
Mar 28, 2006 6.269 6.269 6.221 6.235 265,498 -0.02(-0.33%)
Mar 27, 2006 6.279 6.289 6.238 6.255 203,938 -0.02(-0.27%)
Mar 24, 2006 6.272 6.283 6.252 6.272 225,819 +0.00(+0.00%)
Mar 23, 2006 6.255 6.272 6.252 6.272 161,633 +0.02(+0.27%)
Mar 22, 2006 6.255 6.262 6.231 6.255 211,232 +0.01(+0.16%)
Mar 21, 2006 6.241 6.255 6.231 6.245 252,661 +0.01(+0.16%)
Mar 20, 2006 6.241 6.245 6.224 6.235 203,646 -0.00(-0.05%)
Mar 17, 2006 6.245 6.248 6.221 6.238 291,173 +0.01(+0.11%)
Mar 16, 2006 6.228 6.249 6.204 6.231 355,943 +0.02(+0.33%)
Mar 15, 2006 6.204 6.228 6.180 6.211 238,657 +0.00(+0.06%)
Mar 14, 2006 6.204 6.224 6.190 6.207 292,048 +0.00(+0.06%)
Mar 13, 2006 6.197 6.204 6.152 6.204 257,329 +0.00(+0.00%)
Mar 10, 2006 6.180 6.204 6.170 6.204 262,581 +0.02(+0.39%)
Mar 09, 2006 6.194 6.204 6.173 6.180 379,867 +0.00(+0.06%)
Mar 08, 2006 6.200 6.200 6.118 6.176 364,404 -0.01(-0.22%)
Mar 07, 2006 6.204 6.218 6.163 6.190 346,607 -0.01(-0.17%)
Mar 06, 2006 6.214 6.221 6.200 6.200 220,568 -0.00(-0.06%)
Mar 03, 2006 6.190 6.204 6.183 6.204 237,490 +0.00(+0.00%)
Mar 02, 2006 6.190 6.204 6.173 6.204 346,023 +0.02(+0.39%)
Mar 01, 2006 6.135 6.190 6.135 6.180 406,125 +0.04(+0.73%)
Feb 28, 2006 6.152 6.166 6.128 6.135 340,480 -0.02(-0.28%)
Feb 27, 2006 6.166 6.166 6.132 6.152 346,607 -0.01(-0.22%)
Feb 24, 2006 6.142 6.166 6.142 6.166 220,568 +0.01(+0.17%)
Feb 23, 2006 6.156 6.159 6.118 6.156 407,584 +0.00(+0.06%)
Feb 22, 2006 6.135 6.159 6.132 6.152 336,395 -0.00(-0.06%)
Feb 21, 2006 6.156 6.156 6.125 6.156 170,386 +0.00(+0.00%)
Feb 17, 2006 6.118 6.156 6.118 6.156 321,808 +0.02(+0.34%)
Feb 16, 2006 6.118 6.149 6.101 6.135 212,982 +0.02(+0.28%)
Feb 15, 2006 6.070 6.142 6.053 6.118 237,490 +0.05(+0.90%)
Feb 14, 2006 6.067 6.077 6.046 6.063 235,156 +0.00(+0.00%)
Feb 13, 2006 6.084 6.084 6.043 6.063 271,625 -0.04(-0.67%)
Feb 10, 2006 6.080 6.111 6.074 6.104 427,132 +0.03(+0.56%)
Feb 09, 2006 6.039 6.077 6.039 6.070 229,029 +0.06(+0.97%)
Feb 08, 2006 6.022 6.035 6.002 6.012 231,071 -0.02(-0.28%)
Feb 07, 2006 6.005 6.036 6.005 6.029 208,898 +0.02(+0.29%)
Feb 06, 2006 6.039 6.039 6.002 6.012 191,976 -0.01(-0.23%)
Feb 03, 2006 6.029 6.046 6.022 6.026 211,523 -0.00(-0.06%)
Feb 02, 2006 5.988 6.029 5.978 6.029 206,563 +0.04(+0.69%)
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.