Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 6.828 6.845 6.818 6.831 249,140 +0.01(+0.15%)
May 30, 2007 6.841 6.858 6.788 6.821 290,168 -0.03(-0.39%)
May 29, 2007 6.845 6.865 6.825 6.848 198,896 +0.02(+0.25%)
May 25, 2007 6.811 6.831 6.801 6.831 225,356 +0.02(+0.30%)
May 24, 2007 6.798 6.811 6.781 6.811 260,735 +0.02(+0.25%)
May 23, 2007 6.778 6.804 6.774 6.794 398,684 +0.01(+0.10%)
May 22, 2007 6.774 6.788 6.761 6.788 280,951 +0.02(+0.35%)
May 21, 2007 6.794 6.798 6.754 6.764 420,387 -0.03(-0.45%)
May 18, 2007 6.767 6.794 6.761 6.794 170,057 +0.03(+0.40%)
May 17, 2007 6.771 6.779 6.761 6.767 267,573 -0.00(-0.05%)
May 16, 2007 6.767 6.774 6.751 6.771 178,382 +0.01(+0.20%)
May 15, 2007 6.764 6.767 6.741 6.757 226,248 -0.01(-0.15%)
May 14, 2007 6.761 6.778 6.747 6.767 245,572 +0.02(+0.25%)
May 11, 2007 6.747 6.757 6.730 6.751 190,571 -0.04(-0.64%)
May 10, 2007 6.801 6.801 6.757 6.794 337,736 +0.03(+0.40%)
May 09, 2007 6.754 6.774 6.747 6.767 304,736 +0.01(+0.15%)
May 08, 2007 6.744 6.757 6.737 6.757 250,032 +0.02(+0.25%)
May 07, 2007 6.724 6.741 6.720 6.741 210,193 +0.01(+0.10%)
May 04, 2007 6.727 6.734 6.714 6.734 275,005 -0.00(-0.05%)
May 03, 2007 6.727 6.741 6.717 6.737 274,411 +0.01(+0.15%)
May 02, 2007 6.720 6.730 6.717 6.727 244,978 +0.00(+0.05%)
May 01, 2007 6.714 6.730 6.707 6.724 212,720 +0.01(+0.10%)
Apr 30, 2007 11.07 6.737 6.693 6.717 336,547 -0.01(-0.15%)
Apr 27, 2007 6.730 6.741 6.720 6.727 199,490 +0.00(+0.00%)
Apr 26, 2007 6.693 6.727 6.693 6.727 255,098 +0.02(+0.30%)
Apr 25, 2007 6.717 6.720 6.690 6.707 346,061 +0.01(+0.10%)
Apr 24, 2007 6.690 6.700 6.663 6.700 261,627 +0.02(+0.30%)
Apr 23, 2007 6.714 6.717 6.663 6.680 369,548 -0.02(-0.30%)
Apr 20, 2007 6.727 6.727 6.680 6.700 239,626 -0.02(-0.35%)
Apr 19, 2007 6.697 6.724 6.693 6.724 296,411 +0.01(+0.20%)
Apr 18, 2007 6.697 6.714 6.683 6.710 216,139 +0.01(+0.20%)
Apr 17, 2007 6.734 6.734 6.683 6.697 326,142 -0.03(-0.50%)
Apr 16, 2007 6.714 6.751 6.710 6.730 334,169 +0.02(+0.35%)
Apr 13, 2007 6.673 6.707 6.673 6.707 190,571 +0.02(+0.35%)
Apr 12, 2007 6.660 6.683 6.653 6.683 280,951 -0.02(-0.25%)
Apr 11, 2007 6.720 6.720 6.693 6.700 248,248 -0.01(-0.20%)
Apr 10, 2007 6.720 6.720 6.693 6.714 288,681 -0.01(-0.10%)
Apr 09, 2007 6.693 6.724 6.680 6.720 278,870 +0.03(+0.40%)
Apr 05, 2007 6.677 6.700 6.673 6.693 287,789 +0.02(+0.25%)
Apr 04, 2007 6.650 6.677 6.643 6.677 267,573 +0.02(+0.30%)
Apr 03, 2007 6.640 6.660 6.640 6.657 189,382 +0.01(+0.15%)
Apr 02, 2007 6.613 6.653 6.609 6.646 233,977 +0.03(+0.46%)
Mar 30, 2007 6.613 6.620 6.599 6.616 243,194 +0.01(+0.10%)
Mar 29, 2007 6.606 6.620 6.593 6.609 166,787 +0.00(+0.00%)
Mar 28, 2007 6.586 6.609 6.576 6.609 226,248 +0.02(+0.31%)
Mar 27, 2007 6.559 6.593 6.559 6.589 402,251 +0.01(+0.10%)
Mar 26, 2007 6.606 6.609 6.562 6.582 299,087 -0.03(-0.41%)
Mar 23, 2007 6.559 6.609 6.559 6.609 574,985 +0.05(+0.72%)
Mar 22, 2007 6.525 6.562 6.525 6.562 268,465 +0.03(+0.46%)
Mar 21, 2007 6.545 6.559 6.525 6.532 231,599 -0.02(-0.26%)
Mar 20, 2007 6.525 6.549 6.519 6.549 280,654 +0.02(+0.36%)
Mar 19, 2007 6.495 6.525 6.495 6.525 278,276 +0.03(+0.52%)
Mar 16, 2007 6.502 6.525 6.485 6.492 326,439 -0.01(-0.10%)
Mar 15, 2007 6.478 6.498 6.461 6.498 316,331 +0.03(+0.47%)
Mar 14, 2007 6.451 6.475 6.445 6.468 380,548 -0.02(-0.26%)
Mar 13, 2007 6.562 6.542 6.475 6.485 342,493 -0.08(-1.18%)
Mar 12, 2007 6.539 6.566 6.498 6.562 371,034 +0.03(+0.52%)
Mar 09, 2007 6.522 6.539 6.498 6.529 334,169 +0.01(+0.10%)
Mar 08, 2007 6.465 6.539 6.465 6.522 421,279 +0.06(+0.99%)
Mar 07, 2007 6.465 6.478 6.431 6.458 360,034 +0.01(+0.10%)
Mar 06, 2007 6.414 6.471 6.414 6.451 471,226 +0.02(+0.37%)
Mar 05, 2007 6.461 6.471 6.394 6.428 507,497 -0.06(-0.88%)
Mar 02, 2007 6.502 6.505 6.468 6.485 271,735 -0.01(-0.21%)
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.