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

Pioneer Floating Rate Trust (NY: PHD )

9.860 -0.030 (-0.30%)
Streaming Delayed Price Updated: 1:11 PM EDT, Sep 27, 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, 2007 5.620 5.634 5.612 5.623 302,703 +0.01(+0.15%)
May 30, 2007 5.631 5.645 5.587 5.614 352,551 -0.02(-0.39%)
May 29, 2007 5.634 5.650 5.617 5.636 241,656 +0.01(+0.25%)
May 25, 2007 5.606 5.623 5.598 5.623 273,805 +0.02(+0.30%)
May 24, 2007 5.595 5.606 5.581 5.606 316,790 +0.01(+0.25%)
May 23, 2007 5.578 5.600 5.576 5.592 484,397 +0.01(+0.10%)
May 22, 2007 5.576 5.587 5.564 5.587 341,353 +0.02(+0.35%)
May 21, 2007 5.592 5.595 5.559 5.567 510,766 -0.02(-0.45%)
May 18, 2007 5.570 5.592 5.564 5.592 206,618 +0.02(+0.40%)
May 17, 2007 5.573 5.579 5.564 5.570 325,098 -0.00(-0.05%)
May 16, 2007 5.570 5.576 5.556 5.573 216,732 +0.01(+0.20%)
May 15, 2007 5.567 5.570 5.548 5.562 274,889 -0.01(-0.15%)
May 14, 2007 5.564 5.578 5.553 5.570 298,368 +0.01(+0.25%)
May 11, 2007 5.553 5.562 5.540 5.556 231,542 -0.04(-0.64%)
May 10, 2007 5.598 5.598 5.562 5.592 410,346 +0.02(+0.40%)
May 09, 2007 5.559 5.576 5.553 5.570 370,251 +0.01(+0.15%)
May 08, 2007 5.551 5.562 5.545 5.562 303,786 +0.01(+0.25%)
May 07, 2007 5.534 5.548 5.531 5.548 255,383 +0.01(+0.10%)
May 04, 2007 5.537 5.542 5.526 5.542 334,129 -0.00(-0.05%)
May 03, 2007 5.537 5.548 5.528 5.545 333,406 +0.01(+0.15%)
May 02, 2007 5.531 5.540 5.528 5.537 297,646 +0.00(+0.05%)
May 01, 2007 5.526 5.540 5.520 5.534 258,453 +0.01(+0.10%)
Apr 30, 2007 9.108 5.545 5.509 5.528 408,902 -0.01(-0.15%)
Apr 27, 2007 5.540 5.548 5.531 5.537 242,379 +0.00(+0.00%)
Apr 26, 2007 5.509 5.537 5.509 5.537 309,941 +0.02(+0.30%)
Apr 25, 2007 5.528 5.531 5.506 5.520 420,461 +0.01(+0.10%)
Apr 24, 2007 5.506 5.515 5.484 5.515 317,874 +0.02(+0.30%)
Apr 23, 2007 5.526 5.528 5.484 5.498 448,997 -0.02(-0.30%)
Apr 20, 2007 5.537 5.537 5.498 5.515 291,144 -0.02(-0.35%)
Apr 19, 2007 5.512 5.534 5.509 5.534 360,137 +0.01(+0.20%)
Apr 18, 2007 5.512 5.526 5.501 5.523 262,607 +0.01(+0.20%)
Apr 17, 2007 5.542 5.542 5.501 5.512 396,259 -0.03(-0.50%)
Apr 16, 2007 5.526 5.556 5.523 5.540 406,012 +0.02(+0.35%)
Apr 13, 2007 5.492 5.520 5.492 5.520 231,542 +0.02(+0.35%)
Apr 12, 2007 5.481 5.501 5.476 5.501 341,353 -0.01(-0.25%)
Apr 11, 2007 5.531 5.531 5.509 5.515 301,619 -0.01(-0.20%)
Apr 10, 2007 5.531 5.531 5.509 5.526 350,745 -0.01(-0.10%)
Apr 09, 2007 5.509 5.534 5.498 5.531 338,825 +0.02(+0.40%)
Apr 05, 2007 5.495 5.515 5.492 5.509 349,661 +0.01(+0.25%)
Apr 04, 2007 5.473 5.495 5.468 5.495 325,098 +0.02(+0.30%)
Apr 03, 2007 5.465 5.481 5.465 5.479 230,097 +0.01(+0.15%)
Apr 02, 2007 5.443 5.476 5.440 5.470 284,280 +0.02(+0.46%)
Mar 30, 2007 5.443 5.448 5.432 5.445 295,478 +0.01(+0.10%)
Mar 29, 2007 5.437 5.448 5.426 5.440 202,644 +0.00(+0.00%)
Mar 28, 2007 5.421 5.440 5.412 5.440 274,889 +0.02(+0.31%)
Mar 27, 2007 5.398 5.426 5.398 5.423 488,731 +0.01(+0.10%)
Mar 26, 2007 5.437 5.440 5.401 5.418 363,388 -0.02(-0.41%)
Mar 23, 2007 5.398 5.440 5.398 5.440 698,601 +0.04(+0.72%)
Mar 22, 2007 5.371 5.401 5.371 5.401 326,182 +0.02(+0.46%)
Mar 21, 2007 5.387 5.398 5.371 5.376 281,391 -0.01(-0.26%)
Mar 20, 2007 5.371 5.390 5.365 5.390 340,992 +0.02(+0.36%)
Mar 19, 2007 5.346 5.371 5.346 5.371 338,102 +0.03(+0.52%)
Mar 16, 2007 5.351 5.371 5.337 5.343 396,620 -0.01(-0.10%)
Mar 15, 2007 5.332 5.349 5.318 5.349 384,339 +0.02(+0.47%)
Mar 14, 2007 5.310 5.329 5.304 5.324 462,362 -0.01(-0.26%)
Mar 13, 2007 5.401 5.385 5.329 5.337 416,126 -0.06(-1.18%)
Mar 12, 2007 5.382 5.404 5.349 5.401 450,803 +0.03(+0.52%)
Mar 09, 2007 5.368 5.382 5.349 5.373 406,012 +0.01(+0.10%)
Mar 08, 2007 5.321 5.382 5.321 5.368 511,849 +0.05(+0.99%)
Mar 07, 2007 5.321 5.332 5.293 5.315 437,438 +0.01(+0.10%)
Mar 06, 2007 5.279 5.326 5.279 5.310 572,535 +0.02(+0.37%)
Mar 05, 2007 5.318 5.326 5.263 5.290 616,604 -0.05(-0.88%)
Mar 02, 2007 5.351 5.354 5.324 5.337 330,155 -0.01(-0.21%)
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.