Skip to main content

Pioneer Floating Rate Trust (NY: PHD )

9.780 +0.050 (+0.51%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.