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: 4:10 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, 2007 6.828 6.845 6.818 6.831 249,146 +0.01(+0.15%)
May 30, 2007 6.841 6.858 6.787 6.821 290,175 -0.03(-0.39%)
May 29, 2007 6.845 6.865 6.824 6.848 198,901 +0.02(+0.25%)
May 25, 2007 6.811 6.831 6.801 6.831 225,361 +0.02(+0.30%)
May 24, 2007 6.798 6.811 6.781 6.811 260,741 +0.02(+0.25%)
May 23, 2007 6.777 6.804 6.774 6.794 398,694 +0.01(+0.10%)
May 22, 2007 6.774 6.787 6.761 6.787 280,959 +0.02(+0.35%)
May 21, 2007 6.794 6.798 6.754 6.764 420,397 -0.03(-0.45%)
May 18, 2007 6.767 6.794 6.761 6.794 170,061 +0.03(+0.40%)
May 17, 2007 6.771 6.779 6.761 6.767 267,580 -0.00(-0.05%)
May 16, 2007 6.767 6.774 6.750 6.771 178,386 +0.01(+0.20%)
May 15, 2007 6.764 6.767 6.740 6.757 226,253 -0.01(-0.15%)
May 14, 2007 6.761 6.777 6.747 6.767 245,578 +0.02(+0.25%)
May 11, 2007 6.747 6.757 6.730 6.750 190,576 -0.04(-0.64%)
May 10, 2007 6.801 6.801 6.757 6.794 337,745 +0.03(+0.40%)
May 09, 2007 6.754 6.774 6.747 6.767 304,743 +0.01(+0.15%)
May 08, 2007 6.744 6.757 6.737 6.757 250,038 +0.02(+0.25%)
May 07, 2007 6.724 6.740 6.720 6.740 210,198 +0.01(+0.10%)
May 04, 2007 6.727 6.734 6.714 6.734 275,012 -0.00(-0.05%)
May 03, 2007 6.727 6.740 6.717 6.737 274,418 +0.01(+0.15%)
May 02, 2007 6.720 6.730 6.717 6.727 244,984 +0.00(+0.05%)
May 01, 2007 6.714 6.730 6.707 6.724 212,726 +0.01(+0.10%)
Apr 30, 2007 11.07 6.737 6.693 6.717 336,556 -0.01(-0.15%)
Apr 27, 2007 6.730 6.740 6.720 6.727 199,495 +0.00(+0.00%)
Apr 26, 2007 6.693 6.727 6.693 6.727 255,104 +0.02(+0.30%)
Apr 25, 2007 6.717 6.720 6.690 6.707 346,070 +0.01(+0.10%)
Apr 24, 2007 6.690 6.700 6.663 6.700 261,633 +0.02(+0.30%)
Apr 23, 2007 6.714 6.717 6.663 6.680 369,557 -0.02(-0.30%)
Apr 20, 2007 6.727 6.727 6.680 6.700 239,632 -0.02(-0.35%)
Apr 19, 2007 6.697 6.724 6.693 6.724 296,419 +0.01(+0.20%)
Apr 18, 2007 6.697 6.714 6.683 6.710 216,145 +0.01(+0.20%)
Apr 17, 2007 6.734 6.734 6.683 6.697 326,150 -0.03(-0.50%)
Apr 16, 2007 6.714 6.750 6.710 6.730 334,177 +0.02(+0.35%)
Apr 13, 2007 6.673 6.707 6.673 6.707 190,576 +0.02(+0.35%)
Apr 12, 2007 6.660 6.683 6.653 6.683 280,959 -0.02(-0.25%)
Apr 11, 2007 6.720 6.720 6.693 6.700 248,254 -0.01(-0.20%)
Apr 10, 2007 6.720 6.720 6.693 6.714 288,689 -0.01(-0.10%)
Apr 09, 2007 6.693 6.724 6.680 6.720 278,877 +0.03(+0.40%)
Apr 05, 2007 6.677 6.700 6.673 6.693 287,797 +0.02(+0.25%)
Apr 04, 2007 6.650 6.677 6.643 6.677 267,580 +0.02(+0.30%)
Apr 03, 2007 6.640 6.660 6.640 6.656 189,387 +0.01(+0.15%)
Apr 02, 2007 6.613 6.653 6.609 6.646 233,983 +0.03(+0.46%)
Mar 30, 2007 6.613 6.619 6.599 6.616 243,200 +0.01(+0.10%)
Mar 29, 2007 6.606 6.619 6.592 6.609 166,791 +0.00(+0.00%)
Mar 28, 2007 6.586 6.609 6.576 6.609 226,253 +0.02(+0.31%)
Mar 27, 2007 6.559 6.592 6.559 6.589 402,261 +0.01(+0.10%)
Mar 26, 2007 6.606 6.609 6.562 6.582 299,095 -0.03(-0.41%)
Mar 23, 2007 6.559 6.609 6.559 6.609 574,999 +0.05(+0.72%)
Mar 22, 2007 6.525 6.562 6.525 6.562 268,471 +0.03(+0.46%)
Mar 21, 2007 6.545 6.559 6.525 6.532 231,605 -0.02(-0.26%)
Mar 20, 2007 6.525 6.549 6.518 6.549 280,661 +0.02(+0.36%)
Mar 19, 2007 6.495 6.525 6.495 6.525 278,283 +0.03(+0.52%)
Mar 16, 2007 6.502 6.525 6.485 6.492 326,447 -0.01(-0.10%)
Mar 15, 2007 6.478 6.498 6.461 6.498 316,339 +0.03(+0.47%)
Mar 14, 2007 6.451 6.475 6.444 6.468 380,558 -0.02(-0.26%)
Mar 13, 2007 6.562 6.542 6.475 6.485 342,502 -0.08(-1.18%)
Mar 12, 2007 6.539 6.566 6.498 6.562 371,044 +0.03(+0.52%)
Mar 09, 2007 6.522 6.539 6.498 6.529 334,177 +0.01(+0.10%)
Mar 08, 2007 6.465 6.539 6.465 6.522 421,289 +0.06(+0.99%)
Mar 07, 2007 6.465 6.478 6.431 6.458 360,043 +0.01(+0.10%)
Mar 06, 2007 6.414 6.471 6.414 6.451 471,238 +0.02(+0.37%)
Mar 05, 2007 6.461 6.471 6.394 6.428 507,510 -0.06(-0.88%)
Mar 02, 2007 6.502 6.505 6.468 6.485 271,742 -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.