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

Pioneer Floating Rate Trust (NY: PHD )

9.767 +0.040 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 6.206 6.222 6.182 6.209 364,503 +0.03(+0.54%)
May 30, 2006 6.196 6.206 6.162 6.175 198,009 -0.02(-0.33%)
May 26, 2006 6.142 6.196 6.128 6.196 216,739 +0.06(+0.99%)
May 25, 2006 6.169 6.185 6.108 6.135 352,016 -0.02(-0.38%)
May 24, 2006 6.189 6.202 6.142 6.159 250,633 -0.03(-0.44%)
May 23, 2006 6.169 6.206 6.165 6.185 264,904 +0.00(+0.05%)
May 22, 2006 6.199 6.216 6.159 6.182 288,094 -0.03(-0.49%)
May 19, 2006 6.172 6.212 6.155 6.212 226,253 +0.03(+0.49%)
May 18, 2006 6.202 6.212 6.169 6.182 202,766 +0.01(+0.16%)
May 17, 2006 6.179 6.202 6.165 6.172 227,740 -0.01(-0.11%)
May 16, 2006 6.172 6.199 6.161 6.179 215,253 +0.01(+0.22%)
May 15, 2006 6.206 6.216 6.159 6.165 178,089 -0.02(-0.38%)
May 12, 2006 6.222 6.226 6.172 6.189 198,603 -0.03(-0.49%)
May 11, 2006 6.236 6.239 6.219 6.219 297,905 -0.01(-0.22%)
May 10, 2006 6.229 6.233 6.212 6.233 128,141 +0.02(+0.27%)
May 09, 2006 6.196 6.229 6.196 6.216 216,442 -0.01(-0.11%)
May 08, 2006 6.233 6.236 6.212 6.222 187,306 -0.01(-0.16%)
May 05, 2006 6.236 6.239 6.216 6.233 210,793 -0.00(-0.05%)
May 04, 2006 6.222 6.239 6.212 6.236 198,603 +0.02(+0.27%)
May 03, 2006 6.219 6.236 6.199 6.219 166,494 -0.02(-0.27%)
May 02, 2006 6.239 6.239 6.222 6.236 167,980 +0.00(+0.00%)
May 01, 2006 6.209 6.239 6.185 6.236 353,800 +0.03(+0.49%)
Apr 28, 2006 6.202 6.206 6.169 6.206 161,439 +0.02(+0.38%)
Apr 27, 2006 6.148 6.189 6.132 6.182 288,986 +0.04(+0.66%)
Apr 26, 2006 6.122 6.162 6.108 6.142 272,039 +0.00(+0.05%)
Apr 25, 2006 6.155 6.155 6.098 6.138 329,718 -0.02(-0.27%)
Apr 24, 2006 6.169 6.169 6.135 6.155 281,850 -0.01(-0.22%)
Apr 21, 2006 6.169 6.175 6.142 6.169 294,635 +0.01(+0.22%)
Apr 20, 2006 6.182 6.196 6.138 6.155 336,258 +0.00(+0.00%)
Apr 19, 2006 6.199 6.199 6.135 6.155 286,013 -0.01(-0.22%)
Apr 18, 2006 6.138 6.169 6.125 6.169 225,361 +0.02(+0.27%)
Apr 17, 2006 6.175 6.189 6.098 6.152 285,716 -0.05(-0.87%)
Apr 13, 2006 6.222 6.219 6.175 6.206 162,034 -0.02(-0.27%)
Apr 12, 2006 6.239 6.249 6.219 6.222 239,930 -0.02(-0.27%)
Apr 11, 2006 6.243 6.246 6.226 6.239 272,039 -0.00(-0.05%)
Apr 10, 2006 6.229 6.270 6.222 6.243 232,794 +0.02(+0.27%)
Apr 07, 2006 6.256 6.273 6.189 6.226 190,873 -0.02(-0.38%)
Apr 06, 2006 6.286 6.303 6.222 6.249 236,362 -0.03(-0.43%)
Apr 05, 2006 6.283 6.296 6.273 6.276 224,767 +0.00(+0.05%)
Apr 04, 2006 6.256 6.300 6.243 6.273 259,255 +0.04(+0.59%)
Apr 03, 2006 6.179 6.253 6.175 6.236 370,152 +0.06(+0.98%)
Mar 31, 2006 6.142 6.182 6.132 6.175 276,499 +0.04(+0.60%)
Mar 30, 2006 6.122 6.138 6.105 6.138 203,063 +0.02(+0.33%)
Mar 29, 2006 6.128 6.145 6.105 6.118 301,176 +0.00(+0.00%)
Mar 28, 2006 6.152 6.152 6.105 6.118 270,553 -0.02(-0.33%)
Mar 27, 2006 6.162 6.172 6.122 6.138 207,820 -0.02(-0.27%)
Mar 24, 2006 6.155 6.165 6.135 6.155 230,118 +0.00(+0.00%)
Mar 23, 2006 6.138 6.155 6.135 6.155 164,710 +0.02(+0.27%)
Mar 22, 2006 6.138 6.145 6.115 6.138 215,253 +0.01(+0.16%)
Mar 21, 2006 6.125 6.138 6.115 6.128 257,471 +0.01(+0.16%)
Mar 20, 2006 6.125 6.128 6.108 6.118 207,523 -0.00(-0.05%)
Mar 17, 2006 6.128 6.132 6.105 6.122 296,716 +0.01(+0.11%)
Mar 16, 2006 6.111 6.132 6.088 6.115 362,719 +0.02(+0.33%)
Mar 15, 2006 6.088 6.111 6.064 6.095 243,200 +0.00(+0.06%)
Mar 14, 2006 6.088 6.108 6.074 6.091 297,608 +0.00(+0.06%)
Mar 13, 2006 6.081 6.088 6.037 6.088 262,228 +0.00(+0.00%)
Mar 10, 2006 6.064 6.088 6.054 6.088 267,580 +0.02(+0.39%)
Mar 09, 2006 6.078 6.088 6.058 6.064 387,099 +0.00(+0.06%)
Mar 08, 2006 6.085 6.085 6.004 6.061 371,341 -0.01(-0.22%)
Mar 07, 2006 6.088 6.101 6.048 6.074 353,205 -0.01(-0.17%)
Mar 06, 2006 6.098 6.105 6.085 6.085 224,767 -0.00(-0.06%)
Mar 03, 2006 6.074 6.088 6.068 6.088 242,011 +0.00(+0.00%)
Mar 02, 2006 6.074 6.088 6.058 6.088 352,611 +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.