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

Pioneer Floating Rate Trust (NY: PHD )

9.820 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 6.088 6.121 5.944 6.005 386,240 -0.13(-2.06%)
May 30, 2013 6.110 6.231 6.079 6.132 254,567 +0.04(+0.64%)
May 29, 2013 6.141 6.223 6.062 6.093 340,126 -0.15(-2.38%)
May 28, 2013 6.332 6.332 6.149 6.241 304,150 -0.09(-1.38%)
May 24, 2013 6.289 6.363 6.289 6.328 260,815 +0.03(+0.42%)
May 23, 2013 6.254 6.306 6.236 6.302 184,395 +0.04(+0.63%)
May 22, 2013 6.215 6.271 6.210 6.263 188,970 +0.03(+0.42%)
May 21, 2013 6.210 6.236 6.197 6.236 211,347 +0.04(+0.70%)
May 20, 2013 6.184 6.210 6.162 6.193 174,478 -0.01(-0.14%)
May 17, 2013 6.215 6.228 6.171 6.202 129,946 +0.02(+0.35%)
May 16, 2013 6.206 6.254 6.149 6.180 262,370 -0.00(-0.07%)
May 15, 2013 6.241 6.250 6.132 6.184 161,394 +0.01(+0.18%)
May 13, 2013 6.230 6.230 6.152 6.173 209,806 -0.03(-0.49%)
May 10, 2013 6.091 6.204 6.091 6.204 287,274 +0.09(+1.49%)
May 09, 2013 6.052 6.117 6.034 6.112 192,834 +0.07(+1.08%)
May 08, 2013 5.978 6.052 5.965 6.047 206,932 +0.05(+0.87%)
May 07, 2013 5.969 6.008 5.952 5.995 185,794 +0.00(+0.00%)
May 06, 2013 5.961 6.004 5.913 5.995 113,623 +0.01(+0.14%)
May 03, 2013 5.974 5.991 5.948 5.987 127,525 +0.02(+0.36%)
May 02, 2013 6.004 6.017 5.922 5.965 249,761 -0.01(-0.22%)
May 01, 2013 6.030 6.043 5.961 5.978 168,911 -0.03(-0.51%)
Apr 30, 2013 6.026 6.056 5.930 6.008 218,317 -0.03(-0.43%)
Apr 29, 2013 6.060 6.099 6.004 6.034 213,460 -0.02(-0.36%)
Apr 26, 2013 6.290 6.134 6.056 6.056 177,378 -0.08(-1.27%)
Apr 25, 2013 6.112 6.156 6.073 6.134 184,335 -0.02(-0.28%)
Apr 24, 2013 6.160 6.160 6.112 6.152 167,240 +0.02(+0.28%)
Apr 23, 2013 6.152 6.160 6.078 6.134 167,683 +0.03(+0.43%)
Apr 22, 2013 6.065 6.112 6.034 6.108 195,194 +0.04(+0.72%)
Apr 19, 2013 6.060 6.069 6.043 6.065 145,279 +0.01(+0.14%)
Apr 18, 2013 5.991 6.069 5.991 6.056 134,830 +0.05(+0.79%)
Apr 17, 2013 5.982 6.021 5.939 6.008 126,566 +0.05(+0.87%)
Apr 16, 2013 5.904 6.026 5.904 5.956 227,901 +0.06(+1.03%)
Apr 15, 2013 5.978 6.039 5.896 5.896 143,550 -0.06(-0.95%)
Apr 12, 2013 6.013 6.013 5.913 5.952 218,354 -0.02(-0.40%)
Apr 11, 2013 6.023 6.023 5.963 5.976 251,681 -0.01(-0.14%)
Apr 10, 2013 5.980 6.041 5.950 5.984 206,821 -0.03(-0.50%)
Apr 09, 2013 6.010 6.036 5.976 6.015 139,055 +0.04(+0.72%)
Apr 08, 2013 5.946 5.976 5.928 5.972 116,156 +0.05(+0.80%)
Apr 05, 2013 5.902 5.950 5.902 5.924 130,247 -0.03(-0.44%)
Apr 04, 2013 5.928 5.972 5.902 5.950 126,335 +0.03(+0.51%)
Apr 03, 2013 5.941 5.997 5.864 5.920 281,285 -0.06(-1.08%)
Apr 02, 2013 5.937 5.993 5.911 5.984 149,296 +0.04(+0.73%)
Apr 01, 2013 5.972 6.019 5.941 5.941 254,398 -0.02(-0.36%)
Mar 28, 2013 6.101 6.101 5.959 5.963 364,477 -0.09(-1.43%)
Mar 27, 2013 6.075 6.101 6.028 6.049 187,939 -0.01(-0.21%)
Mar 26, 2013 6.157 6.170 6.028 6.062 387,561 -0.02(-0.28%)
Mar 25, 2013 6.161 6.166 6.045 6.079 237,516 -0.10(-1.61%)
Mar 22, 2013 6.135 6.200 6.118 6.179 194,920 +0.04(+0.63%)
Mar 21, 2013 6.110 6.148 6.101 6.140 260,352 +0.03(+0.57%)
Mar 20, 2013 6.045 6.105 6.045 6.105 155,195 +0.04(+0.71%)
Mar 19, 2013 6.036 6.062 6.015 6.062 223,404 +0.00(+0.00%)
Mar 18, 2013 5.941 6.062 5.941 6.062 223,846 +0.11(+1.89%)
Mar 15, 2013 5.972 6.010 5.902 5.950 216,678 -0.00(-0.07%)
Mar 14, 2013 5.954 5.976 5.928 5.954 202,953 -0.01(-0.11%)
Mar 13, 2013 5.931 5.961 5.922 5.961 233,273 +0.00(+0.07%)
Mar 12, 2013 5.926 5.965 5.918 5.956 166,426 +0.01(+0.14%)
Mar 11, 2013 5.909 5.974 5.883 5.948 300,007 +0.03(+0.51%)
Mar 08, 2013 5.914 5.922 5.879 5.918 146,481 +0.03(+0.51%)
Mar 07, 2013 5.892 5.922 5.866 5.888 191,939 -0.02(-0.29%)
Mar 06, 2013 5.901 5.905 5.866 5.905 165,400 -0.01(-0.15%)
Mar 05, 2013 5.819 5.914 5.819 5.914 148,350 +0.00(+0.00%)
Mar 04, 2013 5.922 5.922 5.892 5.914 213,618 -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.