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: 2:56 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, 2016 5.881 5.881 5.839 5.865 136,655 -0.01(-0.09%)
May 27, 2016 5.886 5.870 5.870 5.870 84,748 -0.01(-0.09%)
May 26, 2016 5.849 5.876 5.840 5.876 130,100 +0.05(+0.90%)
May 25, 2016 5.807 5.849 5.807 5.823 201,336 +0.02(+0.36%)
May 24, 2016 5.802 5.813 5.792 5.802 135,120 +0.01(+0.09%)
May 23, 2016 5.797 5.823 5.794 5.797 125,470 +0.01(+0.18%)
May 20, 2016 5.781 5.797 5.771 5.786 77,713 +0.01(+0.18%)
May 19, 2016 5.786 5.792 5.771 5.776 134,859 -0.02(-0.27%)
May 18, 2016 5.776 5.792 5.765 5.792 119,780 +0.02(+0.27%)
May 17, 2016 5.786 5.786 5.750 5.776 139,133 -0.01(-0.09%)
May 16, 2016 5.760 5.786 5.760 5.781 108,614 +0.03(+0.46%)
May 13, 2016 5.744 5.781 5.744 5.755 163,440 +0.03(+0.46%)
May 12, 2016 5.755 5.765 5.729 5.729 169,527 -0.01(-0.09%)
May 11, 2016 5.744 5.755 5.729 5.734 198,697 -0.02(-0.27%)
May 10, 2016 5.760 5.771 5.739 5.750 148,470 -0.01(-0.09%)
May 09, 2016 5.776 5.776 5.739 5.755 209,711 -0.01(-0.09%)
May 06, 2016 5.797 5.807 5.744 5.760 224,345 -0.04(-0.63%)
May 05, 2016 5.833 5.844 5.776 5.797 131,008 -0.02(-0.36%)
May 04, 2016 5.812 5.865 5.786 5.818 129,610 +0.00(+0.00%)
May 03, 2016 5.844 5.865 5.786 5.818 175,079 -0.04(-0.62%)
May 02, 2016 5.917 5.917 5.828 5.854 126,784 -0.06(-1.06%)
Apr 29, 2016 5.917 5.925 5.891 5.917 60,730 +0.02(+0.27%)
Apr 28, 2016 5.896 5.917 5.885 5.901 97,438 +0.02(+0.27%)
Apr 27, 2016 5.885 5.906 5.875 5.885 44,049 +0.01(+0.18%)
Apr 26, 2016 5.896 5.906 5.875 5.875 80,225 -0.02(-0.35%)
Apr 25, 2016 5.885 5.912 5.854 5.896 45,736 +0.01(+0.18%)
Apr 22, 2016 5.870 5.885 5.859 5.885 55,878 +0.03(+0.45%)
Apr 21, 2016 5.828 5.870 5.812 5.859 82,064 +0.05(+0.81%)
Apr 20, 2016 5.818 5.820 5.791 5.812 94,847 -0.01(-0.18%)
Apr 19, 2016 5.865 5.865 5.786 5.823 172,358 -0.03(-0.54%)
Apr 18, 2016 5.739 5.854 5.724 5.854 237,588 +0.11(+2.00%)
Apr 15, 2016 5.750 5.750 5.703 5.739 158,249 -0.02(-0.27%)
Apr 14, 2016 5.739 5.760 5.729 5.755 142,780 +0.03(+0.55%)
Apr 13, 2016 5.724 5.750 5.718 5.724 75,919 +0.01(+0.09%)
Apr 12, 2016 5.698 5.729 5.687 5.718 185,095 +0.02(+0.36%)
Apr 11, 2016 5.692 5.729 5.692 5.698 150,406 -0.02(-0.36%)
Apr 08, 2016 5.755 5.776 5.698 5.718 93,582 -0.03(-0.45%)
Apr 07, 2016 5.765 5.786 5.729 5.744 88,867 -0.02(-0.36%)
Apr 06, 2016 5.724 5.765 5.713 5.765 93,792 +0.06(+1.09%)
Apr 05, 2016 5.734 5.739 5.687 5.703 232,962 -0.04(-0.63%)
Apr 04, 2016 5.781 5.801 5.734 5.739 112,634 -0.04(-0.72%)
Apr 01, 2016 5.822 5.822 5.765 5.781 145,989 -0.03(-0.54%)
Mar 31, 2016 5.817 5.848 5.798 5.812 197,080 +0.00(+0.00%)
Mar 30, 2016 5.807 5.822 5.776 5.812 138,630 +0.05(+0.81%)
Mar 29, 2016 5.776 5.791 5.765 5.765 173,321 +0.01(+0.09%)
Mar 28, 2016 5.781 5.796 5.750 5.760 124,232 +0.02(+0.27%)
Mar 24, 2016 5.812 5.744 5.744 5.744 190,226 -0.06(-1.07%)
Mar 23, 2016 5.848 5.879 5.807 5.807 232,750 -0.05(-0.89%)
Mar 22, 2016 5.890 5.890 5.848 5.859 186,576 -0.01(-0.18%)
Mar 21, 2016 5.843 5.874 5.833 5.869 240,006 +0.04(+0.64%)
Mar 18, 2016 5.833 5.843 5.796 5.832 239,067 -0.00(-0.02%)
Mar 17, 2016 5.827 5.833 5.781 5.833 229,032 +0.04(+0.72%)
Mar 16, 2016 5.781 5.812 5.760 5.791 345,157 +0.04(+0.72%)
Mar 15, 2016 5.677 5.760 5.651 5.750 512,972 +0.07(+1.19%)
Mar 14, 2016 5.589 5.708 5.589 5.682 994,786 +0.13(+2.34%)
Mar 11, 2016 5.516 5.552 5.511 5.552 163,887 +0.06(+1.03%)
Mar 10, 2016 5.552 5.557 5.480 5.495 155,188 -0.03(-0.56%)
Mar 09, 2016 5.506 5.537 5.498 5.526 117,181 +0.06(+1.04%)
Mar 08, 2016 5.480 5.511 5.470 5.470 125,915 +0.01(+0.09%)
Mar 07, 2016 5.428 5.490 5.428 5.464 134,318 +0.01(+0.19%)
Mar 04, 2016 5.444 5.464 5.430 5.454 149,759 +0.03(+0.57%)
Mar 03, 2016 5.402 5.423 5.382 5.423 81,526 +0.03(+0.48%)
Mar 02, 2016 5.392 5.397 5.364 5.397 96,344 +0.03(+0.48%)
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.