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 (%)
May 31, 2006 6.265 6.282 6.241 6.268 361,060 +0.03(+0.54%)
May 30, 2006 6.255 6.265 6.221 6.234 196,139 -0.02(-0.33%)
May 26, 2006 6.200 6.255 6.187 6.255 214,692 +0.06(+0.99%)
May 25, 2006 6.227 6.244 6.166 6.193 348,691 -0.02(-0.38%)
May 24, 2006 6.248 6.261 6.200 6.217 248,266 -0.03(-0.44%)
May 23, 2006 6.227 6.265 6.224 6.244 262,402 +0.00(+0.05%)
May 22, 2006 6.258 6.275 6.217 6.241 285,373 -0.03(-0.49%)
May 19, 2006 6.231 6.272 6.214 6.272 224,116 +0.03(+0.49%)
May 18, 2006 6.261 6.272 6.227 6.241 200,851 +0.01(+0.16%)
May 17, 2006 6.238 6.261 6.224 6.231 225,589 -0.01(-0.11%)
May 16, 2006 6.231 6.258 6.219 6.238 213,220 +0.01(+0.22%)
May 15, 2006 6.265 6.275 6.217 6.224 176,407 -0.02(-0.38%)
May 12, 2006 6.282 6.285 6.231 6.248 196,728 -0.03(-0.49%)
May 11, 2006 6.295 6.299 6.278 6.278 295,092 -0.01(-0.22%)
May 10, 2006 6.289 6.292 6.272 6.292 126,930 +0.02(+0.27%)
May 09, 2006 6.255 6.289 6.255 6.275 214,398 -0.01(-0.11%)
May 08, 2006 6.292 6.295 6.272 6.282 185,536 -0.01(-0.16%)
May 05, 2006 6.295 6.299 6.275 6.292 208,802 -0.00(-0.05%)
May 04, 2006 6.282 6.299 6.272 6.295 196,728 +0.02(+0.27%)
May 03, 2006 6.278 6.295 6.258 6.278 164,921 -0.02(-0.27%)
May 02, 2006 6.299 6.299 6.282 6.295 166,394 +0.00(+0.00%)
May 01, 2006 6.268 6.299 6.244 6.295 350,458 +0.03(+0.49%)
Apr 28, 2006 6.261 6.265 6.227 6.265 159,915 +0.02(+0.38%)
Apr 27, 2006 6.207 6.248 6.190 6.241 286,257 +0.04(+0.66%)
Apr 26, 2006 6.180 6.221 6.166 6.200 269,470 +0.00(+0.05%)
Apr 25, 2006 6.214 6.214 6.156 6.197 326,603 -0.02(-0.27%)
Apr 24, 2006 6.227 6.227 6.193 6.214 279,188 -0.01(-0.22%)
Apr 21, 2006 6.227 6.234 6.200 6.227 291,852 +0.01(+0.22%)
Apr 20, 2006 6.241 6.255 6.197 6.214 333,083 +0.00(+0.00%)
Apr 19, 2006 6.258 6.258 6.193 6.214 283,312 -0.01(-0.22%)
Apr 18, 2006 6.197 6.227 6.183 6.227 223,233 +0.02(+0.27%)
Apr 17, 2006 6.234 6.248 6.156 6.210 283,017 -0.05(-0.87%)
Apr 13, 2006 6.282 6.278 6.234 6.265 160,504 -0.02(-0.27%)
Apr 12, 2006 6.299 6.309 6.278 6.282 237,664 -0.02(-0.27%)
Apr 11, 2006 6.302 6.306 6.285 6.299 269,470 -0.00(-0.05%)
Apr 10, 2006 6.289 6.329 6.282 6.302 230,595 +0.02(+0.27%)
Apr 07, 2006 6.316 6.333 6.248 6.285 189,071 -0.02(-0.38%)
Apr 06, 2006 6.346 6.363 6.282 6.309 234,129 -0.03(-0.43%)
Apr 05, 2006 6.343 6.356 6.333 6.336 222,644 +0.00(+0.05%)
Apr 04, 2006 6.316 6.360 6.302 6.333 256,806 +0.04(+0.59%)
Apr 03, 2006 6.238 6.312 6.234 6.295 366,656 +0.06(+0.98%)
Mar 31, 2006 6.200 6.241 6.190 6.234 273,887 +0.04(+0.60%)
Mar 30, 2006 6.180 6.197 6.163 6.197 201,145 +0.02(+0.33%)
Mar 29, 2006 6.187 6.204 6.163 6.177 298,331 +0.00(+0.00%)
Mar 28, 2006 6.210 6.210 6.163 6.177 267,997 -0.02(-0.33%)
Mar 27, 2006 6.221 6.231 6.180 6.197 205,857 -0.02(-0.27%)
Mar 24, 2006 6.214 6.224 6.193 6.214 227,945 +0.00(+0.00%)
Mar 23, 2006 6.197 6.214 6.193 6.214 163,154 +0.02(+0.27%)
Mar 22, 2006 6.197 6.204 6.173 6.197 213,220 +0.01(+0.16%)
Mar 21, 2006 6.183 6.197 6.173 6.187 255,039 +0.01(+0.16%)
Mar 20, 2006 6.183 6.187 6.166 6.177 205,563 -0.00(-0.05%)
Mar 17, 2006 6.187 6.190 6.163 6.180 293,914 +0.01(+0.11%)
Mar 16, 2006 6.170 6.191 6.146 6.173 359,293 +0.02(+0.33%)
Mar 15, 2006 6.146 6.170 6.122 6.153 240,903 +0.00(+0.06%)
Mar 14, 2006 6.146 6.166 6.132 6.149 294,797 +0.00(+0.06%)
Mar 13, 2006 6.139 6.146 6.095 6.146 259,751 +0.00(+0.00%)
Mar 10, 2006 6.122 6.146 6.112 6.146 265,052 +0.02(+0.39%)
Mar 09, 2006 6.136 6.146 6.115 6.122 383,443 +0.00(+0.06%)
Mar 08, 2006 6.143 6.143 6.061 6.119 367,834 -0.01(-0.22%)
Mar 07, 2006 6.146 6.160 6.105 6.132 349,869 -0.01(-0.17%)
Mar 06, 2006 6.156 6.163 6.143 6.143 222,644 -0.00(-0.06%)
Mar 03, 2006 6.132 6.146 6.126 6.146 239,725 +0.00(+0.00%)
Mar 02, 2006 6.132 6.146 6.115 6.146 349,280 +0.02(+0.39%)
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.