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

Pioneer Floating Rate Trust (NY: PHD )

9.720 -0.010 (-0.10%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 26, 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, 2013 6.031 6.063 5.888 5.949 389,923 -0.13(-2.06%)
May 30, 2013 6.052 6.172 6.022 6.074 256,994 +0.04(+0.64%)
May 29, 2013 6.083 6.165 6.005 6.035 343,369 -0.15(-2.38%)
May 28, 2013 6.273 6.273 6.091 6.182 307,050 -0.09(-1.38%)
May 24, 2013 6.229 6.303 6.229 6.268 263,302 +0.03(+0.42%)
May 23, 2013 6.195 6.247 6.178 6.242 186,153 +0.04(+0.63%)
May 22, 2013 6.156 6.212 6.152 6.203 190,771 +0.03(+0.42%)
May 21, 2013 6.152 6.178 6.139 6.178 213,362 +0.04(+0.70%)
May 20, 2013 6.126 6.152 6.104 6.134 176,142 -0.01(-0.14%)
May 17, 2013 6.156 6.169 6.113 6.143 131,185 +0.02(+0.35%)
May 16, 2013 6.147 6.195 6.091 6.121 264,871 -0.00(-0.07%)
May 15, 2013 6.182 6.191 6.074 6.126 162,933 +0.01(+0.18%)
May 13, 2013 6.171 6.171 6.093 6.115 211,807 -0.03(-0.49%)
May 10, 2013 6.033 6.145 6.033 6.145 290,013 +0.09(+1.49%)
May 09, 2013 5.995 6.059 5.977 6.055 194,672 +0.06(+1.08%)
May 08, 2013 5.922 5.995 5.909 5.990 208,905 +0.05(+0.87%)
May 07, 2013 5.913 5.952 5.896 5.939 187,565 +0.00(+0.00%)
May 06, 2013 5.904 5.947 5.857 5.939 114,706 +0.01(+0.14%)
May 03, 2013 5.917 5.934 5.892 5.930 128,741 +0.02(+0.36%)
May 02, 2013 5.947 5.960 5.866 5.909 252,142 -0.01(-0.22%)
May 01, 2013 5.973 5.986 5.904 5.922 170,522 -0.03(-0.51%)
Apr 30, 2013 5.969 5.999 5.874 5.952 220,398 -0.03(-0.43%)
Apr 29, 2013 6.003 6.042 5.947 5.977 215,495 -0.02(-0.36%)
Apr 26, 2013 6.231 6.076 5.999 5.999 179,069 -0.08(-1.27%)
Apr 25, 2013 6.055 6.098 6.016 6.076 186,092 -0.02(-0.28%)
Apr 24, 2013 6.102 6.102 6.055 6.093 168,835 +0.02(+0.28%)
Apr 23, 2013 6.093 6.102 6.020 6.076 169,281 +0.03(+0.43%)
Apr 22, 2013 6.008 6.055 5.977 6.050 197,055 +0.04(+0.72%)
Apr 19, 2013 6.003 6.012 5.986 6.008 146,664 +0.01(+0.14%)
Apr 18, 2013 5.934 6.012 5.934 5.999 136,116 +0.05(+0.79%)
Apr 17, 2013 5.926 5.965 5.883 5.952 127,773 +0.05(+0.87%)
Apr 16, 2013 5.848 5.969 5.848 5.900 230,074 +0.06(+1.03%)
Apr 15, 2013 5.922 5.982 5.840 5.840 144,919 -0.06(-0.95%)
Apr 12, 2013 5.956 5.956 5.857 5.896 220,436 -0.02(-0.40%)
Apr 11, 2013 5.966 5.966 5.907 5.919 254,081 -0.01(-0.14%)
Apr 10, 2013 5.924 5.984 5.894 5.928 208,793 -0.03(-0.50%)
Apr 09, 2013 5.954 5.979 5.919 5.958 140,380 +0.04(+0.72%)
Apr 08, 2013 5.889 5.919 5.872 5.915 117,264 +0.05(+0.80%)
Apr 05, 2013 5.847 5.894 5.847 5.868 131,489 -0.03(-0.44%)
Apr 04, 2013 5.872 5.915 5.847 5.894 127,540 +0.03(+0.51%)
Apr 03, 2013 5.885 5.941 5.808 5.864 283,967 -0.06(-1.08%)
Apr 02, 2013 5.881 5.936 5.855 5.928 150,720 +0.04(+0.73%)
Apr 01, 2013 5.915 5.962 5.885 5.885 256,823 -0.02(-0.36%)
Mar 28, 2013 6.043 6.043 5.902 5.907 367,953 -0.09(-1.43%)
Mar 27, 2013 6.018 6.043 5.971 5.992 189,731 -0.01(-0.21%)
Mar 26, 2013 6.099 6.112 5.971 6.005 391,257 -0.02(-0.28%)
Mar 25, 2013 6.103 6.107 5.988 6.022 239,781 -0.10(-1.61%)
Mar 22, 2013 6.078 6.142 6.060 6.120 196,778 +0.04(+0.63%)
Mar 21, 2013 6.052 6.090 6.043 6.082 262,834 +0.03(+0.57%)
Mar 20, 2013 5.988 6.048 5.988 6.048 156,675 +0.04(+0.71%)
Mar 19, 2013 5.979 6.005 5.958 6.005 225,534 +0.00(+0.00%)
Mar 18, 2013 5.885 6.005 5.885 6.005 225,981 +0.11(+1.89%)
Mar 15, 2013 5.915 5.954 5.847 5.894 218,744 -0.00(-0.07%)
Mar 14, 2013 5.898 5.919 5.872 5.898 204,888 -0.01(-0.11%)
Mar 13, 2013 5.875 5.904 5.866 5.904 235,498 +0.00(+0.07%)
Mar 12, 2013 5.870 5.909 5.862 5.900 168,012 +0.01(+0.14%)
Mar 11, 2013 5.853 5.917 5.828 5.892 302,867 +0.03(+0.51%)
Mar 08, 2013 5.858 5.866 5.824 5.862 147,878 +0.03(+0.51%)
Mar 07, 2013 5.836 5.866 5.811 5.832 193,770 -0.02(-0.29%)
Mar 06, 2013 5.845 5.849 5.811 5.849 166,977 -0.01(-0.15%)
Mar 05, 2013 5.764 5.858 5.764 5.858 149,764 +0.00(+0.00%)
Mar 04, 2013 5.866 5.866 5.836 5.858 215,655 -0.05(-0.79%)
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.