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: 7:00 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 29, 2015 5.730 5.754 5.723 5.740 92,379 -0.01(-0.17%)
May 28, 2015 5.764 5.750 5.705 5.750 162,785 +0.00(+0.00%)
May 27, 2015 5.750 5.769 5.725 5.750 150,706 +0.02(+0.43%)
May 26, 2015 5.759 5.759 5.725 5.725 173,581 -0.03(-0.60%)
May 22, 2015 5.759 5.759 5.759 5.759 199,051 +0.00(+0.00%)
May 21, 2015 5.730 5.764 5.730 5.759 215,827 +0.03(+0.52%)
May 20, 2015 5.710 5.730 5.705 5.730 142,323 +0.02(+0.34%)
May 19, 2015 5.700 5.710 5.686 5.710 143,193 +0.00(+0.09%)
May 18, 2015 5.681 5.705 5.666 5.705 153,511 +0.01(+0.26%)
May 15, 2015 5.681 5.705 5.661 5.690 189,853 +0.03(+0.61%)
May 14, 2015 5.671 5.685 5.656 5.656 113,667 +0.00(+0.09%)
May 13, 2015 5.656 5.666 5.607 5.651 137,982 -0.02(-0.35%)
May 12, 2015 5.646 5.690 5.641 5.671 158,527 +0.01(+0.17%)
May 11, 2015 5.661 5.666 5.651 5.661 121,350 -0.01(-0.26%)
May 08, 2015 5.656 5.676 5.646 5.676 247,762 +0.01(+0.26%)
May 07, 2015 5.656 5.680 5.651 5.661 140,754 -0.01(-0.17%)
May 06, 2015 5.681 5.685 5.676 5.671 129,194 -0.04(-0.69%)
May 05, 2015 5.666 5.710 5.661 5.710 224,702 +0.03(+0.60%)
May 04, 2015 5.685 5.720 5.671 5.676 240,770 -0.01(-0.26%)
May 01, 2015 5.685 5.695 5.671 5.690 160,881 +0.00(+0.09%)
Apr 30, 2015 5.685 5.700 5.681 5.685 111,306 -0.01(-0.17%)
Apr 29, 2015 5.681 5.705 5.681 5.695 114,636 -0.00(-0.09%)
Apr 28, 2015 5.700 5.705 5.685 5.700 128,830 +0.00(+0.00%)
Apr 27, 2015 5.720 5.729 5.690 5.700 178,151 -0.03(-0.51%)
Apr 24, 2015 5.725 5.739 5.710 5.729 159,804 +0.00(+0.00%)
Apr 23, 2015 5.720 5.734 5.720 5.729 111,744 +0.01(+0.17%)
Apr 22, 2015 5.700 5.720 5.695 5.720 109,179 +0.00(+0.09%)
Apr 21, 2015 5.710 5.715 5.690 5.715 96,304 +0.00(+0.07%)
Apr 20, 2015 5.695 5.773 5.681 5.711 194,997 +0.02(+0.27%)
Apr 17, 2015 5.671 5.695 5.661 5.695 93,897 +0.02(+0.43%)
Apr 16, 2015 5.661 5.676 5.656 5.671 98,109 +0.00(+0.09%)
Apr 15, 2015 5.661 5.676 5.651 5.666 362,541 +0.00(+0.09%)
Apr 14, 2015 5.676 5.700 5.643 5.661 568,084 -0.03(-0.52%)
Apr 13, 2015 5.685 5.705 5.671 5.690 79,359 +0.00(+0.04%)
Apr 10, 2015 5.698 5.707 5.688 5.688 69,640 -0.02(-0.35%)
Apr 09, 2015 5.698 5.722 5.693 5.708 65,508 +0.01(+0.09%)
Apr 08, 2015 5.678 5.717 5.678 5.702 55,740 +0.01(+0.17%)
Apr 07, 2015 5.673 5.696 5.668 5.693 42,104 +0.00(+0.00%)
Apr 06, 2015 5.668 5.693 5.664 5.693 52,982 +0.03(+0.60%)
Apr 02, 2015 5.644 5.659 5.659 5.659 91,175 +0.00(+0.00%)
Apr 01, 2015 5.659 5.688 5.654 5.659 110,048 -0.00(-0.09%)
Mar 31, 2015 5.693 5.702 5.664 5.664 98,565 -0.04(-0.77%)
Mar 30, 2015 5.707 5.717 5.693 5.707 56,947 -0.02(-0.34%)
Mar 27, 2015 5.678 5.729 5.673 5.727 588,783 +0.03(+0.60%)
Mar 26, 2015 5.668 5.698 5.668 5.693 87,269 +0.00(+0.00%)
Mar 25, 2015 5.698 5.717 5.693 5.693 130,062 +0.00(+0.00%)
Mar 24, 2015 5.678 5.698 5.673 5.693 74,032 +0.00(+0.09%)
Mar 23, 2015 5.639 5.688 5.620 5.688 72,999 +0.05(+0.86%)
Mar 20, 2015 5.600 5.639 5.600 5.639 108,338 +0.01(+0.26%)
Mar 19, 2015 5.586 5.625 5.581 5.625 133,277 +0.03(+0.61%)
Mar 18, 2015 5.600 5.615 5.571 5.590 105,067 -0.02(-0.43%)
Mar 17, 2015 5.629 5.629 5.595 5.615 66,483 -0.04(-0.69%)
Mar 16, 2015 5.620 5.654 5.615 5.654 47,431 +0.02(+0.43%)
Mar 13, 2015 5.634 5.634 5.576 5.629 121,209 -0.02(-0.30%)
Mar 12, 2015 5.632 5.651 5.613 5.646 143,388 +0.02(+0.34%)
Mar 11, 2015 5.613 5.646 5.613 5.627 134,531 +0.01(+0.26%)
Mar 10, 2015 5.622 5.666 5.608 5.613 207,187 -0.02(-0.34%)
Mar 09, 2015 5.603 5.646 5.598 5.632 227,578 +0.02(+0.43%)
Mar 06, 2015 5.608 5.637 5.593 5.608 137,995 -0.00(-0.09%)
Mar 05, 2015 5.613 5.651 5.613 5.613 111,852 -0.00(-0.09%)
Mar 04, 2015 5.598 5.627 5.608 5.617 173,864 +0.01(+0.17%)
Mar 03, 2015 5.622 5.627 5.588 5.608 178,253 -0.03(-0.60%)
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.