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, 2014 5.348 5.429 5.429 5.429 554,668 +0.07(+1.34%)
Dec 30, 2014 5.343 5.357 5.333 5.357 176,510 -0.01(-0.18%)
Dec 29, 2014 5.381 5.381 5.343 5.367 228,676 -0.02(-0.40%)
Dec 26, 2014 5.336 5.388 5.322 5.388 136,096 +0.05(+0.89%)
Dec 24, 2014 5.331 5.341 5.341 5.341 132,496 -0.01(-0.27%)
Dec 23, 2014 5.355 5.374 5.341 5.355 190,700 +0.01(+0.18%)
Dec 22, 2014 5.345 5.360 5.293 5.345 371,554 -0.01(-0.27%)
Dec 19, 2014 5.336 5.369 5.322 5.360 372,590 +0.01(+0.18%)
Dec 18, 2014 5.312 5.364 5.312 5.350 312,575 +0.04(+0.71%)
Dec 17, 2014 5.236 5.326 5.232 5.312 326,233 +0.05(+0.90%)
Dec 16, 2014 5.260 5.279 5.232 5.265 256,636 -0.03(-0.63%)
Dec 15, 2014 5.317 5.317 5.298 5.298 227,221 -0.02(-0.36%)
Dec 12, 2014 5.312 5.331 5.312 5.317 215,903 -0.03(-0.62%)
Dec 11, 2014 5.341 5.369 5.331 5.350 272,984 +0.00(+0.00%)
Dec 10, 2014 5.326 5.350 5.318 5.350 408,326 +0.00(+0.04%)
Dec 09, 2014 5.291 5.348 5.291 5.348 218,568 +0.01(+0.27%)
Dec 08, 2014 5.343 5.353 5.324 5.334 339,818 -0.01(-0.26%)
Dec 05, 2014 5.376 5.390 5.334 5.348 347,313 -0.04(-0.70%)
Dec 04, 2014 5.357 5.395 5.357 5.386 235,312 +0.01(+0.18%)
Dec 03, 2014 5.353 5.376 5.353 5.376 170,340 +0.01(+0.18%)
Dec 02, 2014 5.353 5.376 5.353 5.367 110,881 +0.00(+0.00%)
Dec 01, 2014 5.334 5.371 5.334 5.367 132,148 +0.00(+0.00%)
Nov 28, 2014 5.353 5.371 5.348 5.367 100,247 +0.00(+0.09%)
Nov 26, 2014 5.357 5.362 5.362 5.362 172,938 -0.00(-0.09%)
Nov 25, 2014 5.357 5.376 5.343 5.367 199,399 -0.00(-0.09%)
Nov 24, 2014 5.381 5.386 5.353 5.371 243,864 -0.02(-0.35%)
Nov 21, 2014 5.400 5.405 5.390 5.390 232,425 +0.00(+0.00%)
Nov 20, 2014 5.357 5.390 5.357 5.390 187,711 +0.00(+0.09%)
Nov 19, 2014 5.386 5.395 5.367 5.386 154,626 -0.00(-0.09%)
Nov 18, 2014 5.390 5.408 5.390 5.390 214,026 -0.01(-0.18%)
Nov 17, 2014 5.405 5.433 5.395 5.400 358,369 -0.02(-0.44%)
Nov 14, 2014 5.414 5.438 5.409 5.423 190,077 +0.00(+0.09%)
Nov 13, 2014 5.409 5.438 5.405 5.419 96,237 +0.01(+0.22%)
Nov 12, 2014 5.360 5.416 5.360 5.407 125,854 +0.01(+0.26%)
Nov 11, 2014 5.369 5.407 5.346 5.393 284,220 +0.00(+0.09%)
Nov 10, 2014 5.374 5.402 5.374 5.388 104,597 +0.00(+0.09%)
Nov 07, 2014 5.369 5.397 5.369 5.383 110,538 -0.01(-0.17%)
Nov 06, 2014 5.383 5.407 5.379 5.393 169,628 -0.02(-0.43%)
Nov 05, 2014 5.393 5.421 5.393 5.416 95,302 +0.02(+0.33%)
Nov 04, 2014 5.393 5.402 5.388 5.398 109,385 -0.02(-0.33%)
Nov 03, 2014 5.412 5.426 5.412 5.416 152,474 -0.02(-0.43%)
Oct 31, 2014 5.426 5.449 5.408 5.440 156,339 +0.01(+0.17%)
Oct 30, 2014 5.397 5.435 5.397 5.430 137,454 +0.00(+0.09%)
Oct 29, 2014 5.430 5.430 5.397 5.426 161,043 -0.03(-0.52%)
Oct 28, 2014 5.421 5.454 5.421 5.454 110,023 +0.02(+0.43%)
Oct 27, 2014 5.416 5.435 5.440 5.430 144,707 -0.01(-0.17%)
Oct 24, 2014 5.412 5.454 5.412 5.440 163,370 +0.01(+0.23%)
Oct 23, 2014 5.407 5.440 5.388 5.427 226,691 +0.04(+0.73%)
Oct 22, 2014 5.379 5.421 5.379 5.388 196,282 -0.01(-0.26%)
Oct 21, 2014 5.379 5.421 5.374 5.402 238,710 +0.02(+0.44%)
Oct 20, 2014 5.365 5.393 5.365 5.379 78,859 +0.01(+0.26%)
Oct 17, 2014 5.341 5.416 5.318 5.365 276,622 +0.00(+0.00%)
Oct 16, 2014 5.238 5.365 5.219 5.365 228,784 +0.08(+1.42%)
Oct 15, 2014 5.327 5.349 5.242 5.289 272,022 -0.12(-2.17%)
Oct 14, 2014 5.407 5.440 5.383 5.407 227,035 -0.01(-0.22%)
Oct 13, 2014 5.475 5.475 5.381 5.419 194,612 -0.05(-0.86%)
Oct 10, 2014 5.442 5.475 5.423 5.465 128,121 -0.00(-0.09%)
Oct 09, 2014 5.451 5.470 5.419 5.470 165,139 -0.02(-0.34%)
Oct 08, 2014 5.461 5.489 5.414 5.489 230,649 -0.01(-0.17%)
Oct 07, 2014 5.465 5.498 5.456 5.498 120,094 -0.00(-0.09%)
Oct 06, 2014 5.428 5.503 5.423 5.503 178,393 +0.05(+0.86%)
Oct 03, 2014 5.461 5.484 5.451 5.456 112,606 -0.03(-0.51%)
Oct 02, 2014 5.484 5.485 5.470 5.484 108,368 -0.03(-0.59%)
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.