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, 2012 5.198 5.218 5.161 5.218 184,136 +0.02(+0.39%)
May 30, 2012 5.206 5.218 5.180 5.198 148,856 -0.01(-0.16%)
May 29, 2012 5.214 5.226 5.172 5.206 149,567 +0.02(+0.31%)
May 25, 2012 5.165 5.190 5.120 5.190 211,548 +0.02(+0.47%)
May 24, 2012 5.145 5.165 5.096 5.165 188,802 +0.04(+0.80%)
May 23, 2012 5.080 5.124 5.080 5.124 142,988 +0.04(+0.88%)
May 22, 2012 5.088 5.104 5.055 5.080 166,907 -0.01(-0.16%)
May 21, 2012 5.055 5.088 5.044 5.088 179,591 +0.03(+0.65%)
May 18, 2012 5.067 5.092 5.051 5.055 191,809 -0.02(-0.40%)
May 17, 2012 5.177 5.177 5.055 5.076 252,448 -0.10(-1.97%)
May 16, 2012 5.169 5.194 5.153 5.177 218,691 +0.02(+0.47%)
May 15, 2012 5.259 5.275 5.153 5.153 251,244 -0.08(-1.60%)
May 14, 2012 5.330 5.338 5.220 5.237 281,548 -0.13(-2.34%)
May 11, 2012 5.387 5.395 5.338 5.362 203,309 -0.01(-0.15%)
May 10, 2012 5.378 5.407 5.331 5.370 239,720 +0.05(+0.99%)
May 09, 2012 5.241 5.334 5.212 5.318 155,044 +0.03(+0.61%)
May 08, 2012 5.220 5.285 5.220 5.285 258,060 +0.01(+0.23%)
May 07, 2012 5.249 5.281 5.228 5.273 247,431 -0.01(-0.15%)
May 04, 2012 5.281 5.305 5.257 5.281 157,803 -0.04(-0.84%)
May 03, 2012 5.330 5.383 5.301 5.326 225,909 -0.02(-0.45%)
May 02, 2012 5.338 5.354 5.310 5.350 221,399 -0.02(-0.30%)
May 01, 2012 5.346 5.374 5.342 5.366 238,635 +0.00(+0.00%)
Apr 30, 2012 5.338 5.370 5.330 5.366 256,217 +0.01(+0.15%)
Apr 27, 2012 5.346 5.374 5.314 5.358 203,913 -0.00(-0.08%)
Apr 26, 2012 5.350 5.362 5.318 5.362 179,325 +0.01(+0.15%)
Apr 25, 2012 5.378 5.383 5.289 5.354 294,259 +0.00(+0.08%)
Apr 24, 2012 5.330 5.350 5.293 5.350 292,559 +0.04(+0.76%)
Apr 23, 2012 5.233 5.310 5.228 5.310 214,994 +0.08(+1.47%)
Apr 20, 2012 5.277 5.285 5.204 5.233 325,162 -0.02(-0.39%)
Apr 19, 2012 5.253 5.261 5.204 5.253 161,489 +0.03(+0.54%)
Apr 18, 2012 5.273 5.273 5.204 5.224 162,384 -0.01(-0.23%)
Apr 17, 2012 5.297 5.297 5.216 5.237 142,173 +0.01(+0.16%)
Apr 16, 2012 5.293 5.293 5.220 5.228 121,968 -0.01(-0.23%)
Apr 13, 2012 5.273 5.273 5.210 5.241 144,546 -0.00(-0.08%)
Apr 12, 2012 5.241 5.257 5.188 5.245 158,686 -0.01(-0.12%)
Apr 11, 2012 5.263 5.263 5.231 5.251 180,737 +0.03(+0.54%)
Apr 10, 2012 5.275 5.275 5.190 5.223 179,621 -0.04(-0.77%)
Apr 09, 2012 5.178 5.279 5.178 5.263 286,146 +0.02(+0.31%)
Apr 05, 2012 5.235 5.259 5.223 5.247 260,847 +0.01(+0.23%)
Apr 04, 2012 5.239 5.251 5.206 5.235 223,055 -0.00(-0.08%)
Apr 03, 2012 5.239 5.259 5.202 5.239 132,390 -0.00(-0.08%)
Apr 02, 2012 5.227 5.259 5.219 5.243 240,694 +0.02(+0.39%)
Mar 30, 2012 5.182 5.223 5.178 5.223 138,072 +0.06(+1.17%)
Mar 29, 2012 5.162 5.170 5.130 5.162 131,283 -0.02(-0.39%)
Mar 28, 2012 5.150 5.182 5.142 5.182 141,728 +0.04(+0.78%)
Mar 27, 2012 5.138 5.178 5.130 5.142 153,053 -0.02(-0.31%)
Mar 26, 2012 5.138 5.158 5.122 5.158 286,952 +0.04(+0.87%)
Mar 23, 2012 5.098 5.114 5.069 5.114 126,779 +0.04(+0.71%)
Mar 22, 2012 5.098 5.102 5.065 5.077 212,496 -0.02(-0.47%)
Mar 21, 2012 5.069 5.102 5.069 5.102 222,636 +0.02(+0.40%)
Mar 20, 2012 5.094 5.101 5.057 5.082 189,994 -0.01(-0.24%)
Mar 19, 2012 5.069 5.094 5.053 5.094 181,470 +0.04(+0.72%)
Mar 16, 2012 5.045 5.086 5.045 5.057 259,983 -0.01(-0.24%)
Mar 15, 2012 5.098 5.106 5.033 5.069 169,293 -0.02(-0.40%)
Mar 14, 2012 5.106 5.114 5.073 5.090 191,579 -0.02(-0.39%)
Mar 13, 2012 5.053 5.110 5.053 5.110 147,621 +0.04(+0.88%)
Mar 12, 2012 5.082 5.082 5.045 5.065 206,349 -0.01(-0.20%)
Mar 09, 2012 5.091 5.104 5.063 5.075 307,284 -0.03(-0.55%)
Mar 08, 2012 5.055 5.104 5.039 5.104 419,935 +0.06(+1.19%)
Mar 07, 2012 5.011 5.047 4.987 5.043 278,391 +0.06(+1.12%)
Mar 06, 2012 5.043 5.047 4.955 4.987 591,395 -0.07(-1.43%)
Mar 05, 2012 5.132 5.136 5.055 5.059 1,030,110 -0.10(-2.02%)
Mar 02, 2012 5.248 5.260 5.144 5.164 1,071,616 -0.10(-1.90%)
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.