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

Pioneer Floating Rate Trust (NY: PHD )

9.890 +0.023 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2013 5.699 5.708 5.708 5.708 484,031 +0.00(+0.00%)
Dec 30, 2013 5.676 5.730 5.663 5.708 465,099 +0.00(+0.00%)
Dec 27, 2013 5.766 5.766 5.703 5.708 195,408 -0.03(-0.51%)
Dec 26, 2013 5.630 5.737 5.630 5.737 401,616 +0.09(+1.51%)
Dec 24, 2013 5.643 5.675 5.634 5.652 84,603 -0.01(-0.17%)
Dec 23, 2013 5.621 5.710 5.621 5.661 370,725 +0.09(+1.69%)
Dec 20, 2013 5.518 5.576 5.514 5.567 452,081 +0.04(+0.64%)
Dec 19, 2013 5.487 5.563 5.487 5.532 340,036 +0.01(+0.16%)
Dec 18, 2013 5.514 5.541 5.443 5.523 364,556 -0.01(-0.24%)
Dec 17, 2013 5.478 5.536 5.474 5.536 312,758 +0.04(+0.65%)
Dec 16, 2013 5.492 5.510 5.483 5.501 223,261 -0.01(-0.14%)
Dec 13, 2013 5.517 5.517 5.459 5.508 246,707 +0.01(+0.16%)
Dec 12, 2013 5.539 5.539 5.468 5.499 288,772 -0.03(-0.56%)
Dec 11, 2013 5.517 5.530 5.495 5.530 277,067 +0.02(+0.44%)
Dec 10, 2013 5.488 5.506 5.484 5.506 175,490 +0.03(+0.48%)
Dec 09, 2013 5.453 5.493 5.448 5.479 246,432 +0.00(+0.08%)
Dec 06, 2013 5.502 5.502 5.462 5.475 195,262 +0.00(+0.00%)
Dec 05, 2013 5.484 5.502 5.453 5.475 300,045 -0.04(-0.76%)
Dec 04, 2013 5.475 5.517 5.471 5.517 272,912 +0.02(+0.28%)
Dec 03, 2013 5.475 5.524 5.471 5.502 297,281 -0.01(-0.16%)
Dec 02, 2013 5.479 5.510 5.466 5.510 81,168 +0.02(+0.32%)
Nov 29, 2013 5.506 5.524 5.493 5.493 102,645 -0.03(-0.48%)
Nov 27, 2013 5.493 5.524 5.493 5.519 181,088 +0.01(+0.16%)
Nov 26, 2013 5.484 5.510 5.475 5.510 259,426 +0.02(+0.40%)
Nov 25, 2013 5.471 5.510 5.462 5.488 230,015 -0.00(-0.08%)
Nov 22, 2013 5.471 5.502 5.448 5.493 345,291 +0.00(+0.08%)
Nov 21, 2013 5.453 5.488 5.449 5.488 118,228 +0.02(+0.40%)
Nov 20, 2013 5.484 5.484 5.448 5.466 181,863 -0.04(-0.64%)
Nov 19, 2013 5.484 5.506 5.466 5.502 159,141 +0.00(+0.00%)
Nov 18, 2013 5.502 5.510 5.484 5.502 114,299 -0.00(-0.08%)
Nov 15, 2013 5.506 5.519 5.484 5.506 143,933 +0.02(+0.32%)
Nov 14, 2013 5.502 5.502 5.457 5.488 158,533 +0.01(+0.12%)
Nov 12, 2013 5.504 5.512 5.455 5.482 242,757 -0.04(-0.72%)
Nov 11, 2013 5.508 5.521 5.477 5.521 189,066 +0.02(+0.32%)
Nov 08, 2013 5.477 5.504 5.433 5.504 327,108 +0.04(+0.72%)
Nov 07, 2013 5.464 5.477 5.451 5.464 242,094 -0.02(-0.32%)
Nov 06, 2013 5.486 5.495 5.464 5.482 225,009 -0.02(-0.32%)
Nov 05, 2013 5.464 5.499 5.460 5.499 164,898 +0.01(+0.24%)
Nov 04, 2013 5.464 5.499 5.464 5.486 156,224 +0.02(+0.40%)
Nov 01, 2013 5.517 5.534 5.464 5.464 232,942 -0.08(-1.43%)
Oct 31, 2013 5.530 5.543 5.504 5.543 159,032 +0.03(+0.56%)
Oct 30, 2013 5.508 5.552 5.504 5.512 150,605 -0.01(-0.16%)
Oct 29, 2013 5.561 5.574 5.504 5.521 219,756 -0.03(-0.48%)
Oct 28, 2013 5.600 5.627 5.534 5.548 198,340 -0.07(-1.25%)
Oct 25, 2013 5.543 5.618 5.539 5.618 338,826 +0.08(+1.43%)
Oct 24, 2013 5.495 5.548 5.482 5.539 244,039 +0.04(+0.80%)
Oct 23, 2013 5.455 5.508 5.429 5.495 489,923 +0.06(+1.13%)
Oct 22, 2013 5.455 5.460 5.416 5.433 189,079 +0.01(+0.24%)
Oct 21, 2013 5.468 5.468 5.398 5.420 310,470 -0.02(-0.32%)
Oct 18, 2013 5.446 5.468 5.407 5.438 232,397 -0.02(-0.32%)
Oct 17, 2013 5.398 5.460 5.376 5.455 189,563 +0.05(+0.98%)
Oct 16, 2013 5.350 5.404 5.341 5.402 189,000 +0.05(+0.90%)
Oct 15, 2013 5.363 5.372 5.328 5.354 215,183 +0.00(+0.04%)
Oct 14, 2013 5.339 5.369 5.334 5.352 178,633 -0.05(-0.89%)
Oct 11, 2013 5.378 5.400 5.361 5.400 255,426 +0.04(+0.73%)
Oct 10, 2013 5.334 5.382 5.334 5.361 183,923 +0.02(+0.41%)
Oct 09, 2013 5.286 5.339 5.269 5.339 179,109 +0.02(+0.41%)
Oct 08, 2013 5.312 5.347 5.291 5.317 323,869 -0.03(-0.49%)
Oct 07, 2013 5.391 5.404 5.326 5.343 257,578 -0.04(-0.81%)
Oct 04, 2013 5.404 5.439 5.378 5.387 348,862 -0.05(-0.89%)
Oct 03, 2013 5.413 5.444 5.413 5.435 209,493 -0.03(-0.56%)
Oct 02, 2013 5.439 5.466 5.361 5.466 466,969 -0.02(-0.32%)
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.