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

Pioneer Floating Rate Trust (NY: PHD )

9.890 +0.023 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2012 5.093 5.113 5.057 5.113 187,941 +0.02(+0.39%)
May 30, 2012 5.101 5.113 5.075 5.093 151,932 -0.01(-0.16%)
May 29, 2012 5.109 5.121 5.067 5.101 152,658 +0.02(+0.31%)
May 25, 2012 5.061 5.085 5.017 5.085 215,919 +0.02(+0.47%)
May 24, 2012 5.041 5.061 4.993 5.061 192,703 +0.04(+0.80%)
May 23, 2012 4.977 5.021 4.977 5.021 145,943 +0.04(+0.88%)
May 22, 2012 4.985 5.001 4.953 4.977 170,356 -0.01(-0.16%)
May 21, 2012 4.953 4.985 4.942 4.985 183,302 +0.03(+0.65%)
May 18, 2012 4.965 4.989 4.949 4.953 195,773 -0.02(-0.40%)
May 17, 2012 5.073 5.073 4.953 4.973 257,665 -0.10(-1.97%)
May 16, 2012 5.065 5.089 5.049 5.073 223,210 +0.02(+0.47%)
May 15, 2012 5.153 5.169 5.049 5.049 256,436 -0.08(-1.60%)
May 14, 2012 5.222 5.230 5.115 5.131 287,366 -0.12(-2.34%)
May 11, 2012 5.277 5.285 5.230 5.254 207,510 -0.01(-0.15%)
May 10, 2012 5.270 5.297 5.223 5.262 244,674 +0.05(+0.99%)
May 09, 2012 5.135 5.226 5.107 5.210 158,248 +0.03(+0.61%)
May 08, 2012 5.115 5.178 5.115 5.178 263,392 +0.01(+0.23%)
May 07, 2012 5.142 5.174 5.123 5.166 252,544 -0.01(-0.15%)
May 04, 2012 5.174 5.198 5.150 5.174 161,064 -0.04(-0.84%)
May 03, 2012 5.222 5.274 5.194 5.218 230,577 -0.02(-0.45%)
May 02, 2012 5.230 5.246 5.202 5.242 225,974 -0.02(-0.30%)
May 01, 2012 5.238 5.266 5.234 5.258 243,566 +0.00(+0.00%)
Apr 30, 2012 5.230 5.262 5.222 5.258 261,511 +0.01(+0.15%)
Apr 27, 2012 5.238 5.266 5.206 5.250 208,127 -0.00(-0.08%)
Apr 26, 2012 5.242 5.254 5.210 5.254 183,030 +0.01(+0.15%)
Apr 25, 2012 5.270 5.274 5.182 5.246 300,340 +0.00(+0.08%)
Apr 24, 2012 5.222 5.242 5.186 5.242 298,605 +0.04(+0.76%)
Apr 23, 2012 5.127 5.202 5.123 5.202 219,437 +0.08(+1.47%)
Apr 20, 2012 5.170 5.178 5.099 5.127 331,881 -0.02(-0.39%)
Apr 19, 2012 5.146 5.154 5.099 5.146 164,826 +0.03(+0.54%)
Apr 18, 2012 5.166 5.166 5.099 5.119 165,740 -0.01(-0.23%)
Apr 17, 2012 5.190 5.190 5.111 5.131 145,111 +0.01(+0.16%)
Apr 16, 2012 5.186 5.186 5.115 5.123 124,489 -0.01(-0.23%)
Apr 13, 2012 5.166 5.166 5.105 5.135 147,533 -0.00(-0.08%)
Apr 12, 2012 5.135 5.150 5.083 5.139 161,965 -0.01(-0.12%)
Apr 11, 2012 5.156 5.156 5.125 5.144 184,472 +0.03(+0.54%)
Apr 10, 2012 5.168 5.168 5.085 5.117 183,333 -0.04(-0.77%)
Apr 09, 2012 5.073 5.172 5.073 5.156 292,059 +0.02(+0.31%)
Apr 05, 2012 5.129 5.152 5.117 5.141 266,237 +0.01(+0.23%)
Apr 04, 2012 5.133 5.144 5.101 5.129 227,664 -0.00(-0.08%)
Apr 03, 2012 5.133 5.152 5.097 5.133 135,125 -0.00(-0.08%)
Apr 02, 2012 5.121 5.152 5.113 5.137 245,668 +0.02(+0.39%)
Mar 30, 2012 5.077 5.117 5.073 5.117 140,926 +0.06(+1.17%)
Mar 29, 2012 5.058 5.066 5.026 5.058 133,996 -0.02(-0.39%)
Mar 28, 2012 5.046 5.077 5.038 5.077 144,656 +0.04(+0.78%)
Mar 27, 2012 5.034 5.073 5.026 5.038 156,216 -0.02(-0.31%)
Mar 26, 2012 5.034 5.054 5.018 5.054 292,882 +0.04(+0.87%)
Mar 23, 2012 4.994 5.010 4.967 5.010 129,399 +0.04(+0.71%)
Mar 22, 2012 4.994 4.998 4.963 4.975 216,887 -0.02(-0.47%)
Mar 21, 2012 4.967 4.998 4.967 4.998 227,236 +0.02(+0.40%)
Mar 20, 2012 4.990 4.998 4.955 4.979 193,920 -0.01(-0.24%)
Mar 19, 2012 4.967 4.990 4.951 4.990 185,220 +0.04(+0.72%)
Mar 16, 2012 4.943 4.983 4.943 4.955 265,355 -0.01(-0.24%)
Mar 15, 2012 4.994 5.002 4.931 4.967 172,791 -0.02(-0.40%)
Mar 14, 2012 5.002 5.010 4.971 4.987 195,538 -0.02(-0.39%)
Mar 13, 2012 4.951 5.006 4.951 5.006 150,672 +0.04(+0.88%)
Mar 12, 2012 4.979 4.979 4.943 4.963 210,614 -0.01(-0.20%)
Mar 09, 2012 4.988 5.000 4.961 4.973 313,634 -0.03(-0.55%)
Mar 08, 2012 4.953 5.000 4.937 5.000 428,613 +0.06(+1.19%)
Mar 07, 2012 4.910 4.945 4.886 4.941 284,144 +0.05(+1.12%)
Mar 06, 2012 4.941 4.945 4.855 4.886 603,615 -0.07(-1.43%)
Mar 05, 2012 5.028 5.032 4.953 4.957 1,051,396 -0.10(-2.02%)
Mar 02, 2012 5.141 5.153 5.039 5.059 1,093,760 -0.10(-1.90%)
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.