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

Pioneer Floating Rate Trust (NY: PHD )

9.775 -0.025 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 30, 2014 5.743 5.767 5.730 5.730 213,625 -0.03(-0.56%)
May 29, 2014 5.739 5.781 5.730 5.762 162,771 +0.00(+0.08%)
May 28, 2014 5.716 5.785 5.716 5.757 224,256 +0.03(+0.49%)
May 27, 2014 5.725 5.748 5.720 5.730 104,803 -0.00(-0.08%)
May 23, 2014 5.720 5.734 5.734 5.734 113,809 +0.01(+0.10%)
May 22, 2014 5.730 5.739 5.716 5.729 112,091 +0.01(+0.14%)
May 21, 2014 5.692 5.725 5.692 5.720 358,573 +0.00(+0.08%)
May 20, 2014 5.683 5.716 5.683 5.716 270,605 +0.01(+0.24%)
May 19, 2014 5.688 5.702 5.683 5.702 188,076 +0.00(+0.08%)
May 16, 2014 5.697 5.720 5.683 5.697 280,025 +0.03(+0.57%)
May 15, 2014 5.651 5.665 5.646 5.665 200,291 +0.03(+0.45%)
May 14, 2014 5.644 5.644 5.621 5.639 454,276 -0.03(-0.49%)
May 13, 2014 5.671 5.685 5.639 5.667 223,992 -0.02(-0.32%)
May 12, 2014 5.662 5.685 5.653 5.685 250,692 +0.00(+0.08%)
May 09, 2014 5.671 5.681 5.667 5.681 190,371 -0.02(-0.32%)
May 08, 2014 5.667 5.699 5.667 5.699 173,484 +0.02(+0.41%)
May 07, 2014 5.671 5.676 5.648 5.676 185,821 +0.01(+0.24%)
May 06, 2014 5.653 5.671 5.639 5.662 199,115 +0.00(+0.00%)
May 05, 2014 5.653 5.676 5.644 5.662 188,020 +0.00(+0.08%)
May 02, 2014 5.653 5.681 5.648 5.658 188,817 -0.01(-0.16%)
May 01, 2014 5.690 5.704 5.658 5.667 189,990 -0.03(-0.49%)
Apr 30, 2014 5.704 5.722 5.685 5.694 146,169 -0.03(-0.48%)
Apr 29, 2014 5.718 5.722 5.694 5.722 121,876 -0.01(-0.16%)
Apr 28, 2014 5.718 5.768 5.718 5.731 138,125 +0.00(+0.00%)
Apr 25, 2014 5.782 5.782 5.731 5.731 179,007 -0.05(-0.80%)
Apr 24, 2014 5.768 5.778 5.754 5.778 108,686 +0.01(+0.16%)
Apr 23, 2014 5.731 5.768 5.731 5.768 163,760 +0.02(+0.32%)
Apr 22, 2014 5.681 5.750 5.676 5.750 148,609 +0.05(+0.89%)
Apr 21, 2014 5.658 5.708 5.644 5.699 232,645 +0.06(+1.06%)
Apr 17, 2014 5.621 5.639 5.639 5.639 300,997 +0.01(+0.16%)
Apr 16, 2014 5.644 5.662 5.630 5.630 173,921 -0.02(-0.33%)
Apr 15, 2014 5.644 5.662 5.634 5.648 84,987 +0.00(+0.00%)
Apr 14, 2014 5.653 5.666 5.639 5.648 129,422 +0.01(+0.12%)
Apr 11, 2014 5.655 5.683 5.641 5.641 189,138 -0.03(-0.49%)
Apr 10, 2014 5.641 5.687 5.637 5.669 195,525 +0.03(+0.57%)
Apr 09, 2014 5.660 5.683 5.623 5.637 296,016 -0.02(-0.41%)
Apr 08, 2014 5.678 5.683 5.655 5.660 173,653 -0.04(-0.64%)
Apr 07, 2014 5.706 5.719 5.683 5.697 131,644 -0.03(-0.48%)
Apr 04, 2014 5.715 5.729 5.697 5.724 371,215 -0.01(-0.16%)
Apr 03, 2014 5.692 5.733 5.692 5.733 229,608 +0.03(+0.48%)
Apr 02, 2014 5.797 5.797 5.697 5.706 483,547 -0.07(-1.19%)
Apr 01, 2014 5.797 5.816 5.765 5.775 207,579 -0.03(-0.47%)
Mar 31, 2014 5.853 5.853 5.802 5.802 207,943 -0.06(-1.02%)
Mar 28, 2014 5.788 5.862 5.779 5.862 327,145 +0.06(+0.95%)
Mar 27, 2014 5.775 5.820 5.770 5.807 192,817 +0.02(+0.32%)
Mar 26, 2014 5.811 5.816 5.788 5.788 123,276 -0.04(-0.71%)
Mar 25, 2014 5.816 5.834 5.811 5.830 99,781 +0.03(+0.55%)
Mar 24, 2014 5.816 5.816 5.775 5.797 195,869 -0.04(-0.63%)
Mar 21, 2014 5.825 5.848 5.802 5.834 157,601 +0.03(+0.55%)
Mar 20, 2014 5.825 5.830 5.784 5.802 194,320 -0.06(-1.02%)
Mar 19, 2014 5.811 5.866 5.811 5.862 121,318 +0.05(+0.79%)
Mar 18, 2014 5.807 5.834 5.807 5.816 174,282 +0.01(+0.16%)
Mar 17, 2014 5.807 5.853 5.782 5.807 230,161 +0.00(+0.08%)
Mar 14, 2014 5.839 5.859 5.800 5.802 132,733 -0.02(-0.28%)
Mar 13, 2014 5.832 5.891 5.818 5.818 199,667 -0.02(-0.39%)
Mar 12, 2014 5.864 5.891 5.818 5.841 296,170 -0.04(-0.70%)
Mar 11, 2014 5.923 5.923 5.882 5.882 232,917 -0.01(-0.23%)
Mar 10, 2014 5.887 5.941 5.887 5.896 163,407 -0.01(-0.23%)
Mar 07, 2014 5.914 5.932 5.877 5.909 140,715 +0.00(+0.00%)
Mar 06, 2014 5.937 5.964 5.909 5.909 208,467 -0.04(-0.61%)
Mar 05, 2014 5.896 5.960 5.891 5.946 181,307 +0.03(+0.54%)
Mar 04, 2014 5.887 5.914 5.864 5.914 132,552 +0.04(+0.62%)
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.