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 UNCHANGED
Streaming Delayed Price Updated: 12:46 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, 2016 5.817 5.817 5.775 5.801 138,165 -0.01(-0.09%)
May 27, 2016 5.822 5.806 5.806 5.806 85,684 -0.01(-0.09%)
May 26, 2016 5.786 5.811 5.776 5.811 131,538 +0.05(+0.90%)
May 25, 2016 5.744 5.786 5.744 5.760 203,561 +0.02(+0.36%)
May 24, 2016 5.739 5.749 5.728 5.739 136,613 +0.01(+0.09%)
May 23, 2016 5.734 5.760 5.731 5.734 126,857 +0.01(+0.18%)
May 20, 2016 5.718 5.734 5.708 5.723 78,571 +0.01(+0.18%)
May 19, 2016 5.723 5.728 5.708 5.713 136,350 -0.02(-0.27%)
May 18, 2016 5.713 5.728 5.702 5.728 121,104 +0.02(+0.27%)
May 17, 2016 5.723 5.723 5.687 5.713 140,670 -0.01(-0.09%)
May 16, 2016 5.697 5.723 5.697 5.718 109,814 +0.03(+0.46%)
May 13, 2016 5.682 5.718 5.682 5.692 165,246 +0.03(+0.46%)
May 12, 2016 5.692 5.702 5.666 5.666 171,401 -0.01(-0.09%)
May 11, 2016 5.682 5.692 5.666 5.671 200,892 -0.02(-0.27%)
May 10, 2016 5.697 5.708 5.677 5.687 150,110 -0.01(-0.09%)
May 09, 2016 5.713 5.713 5.677 5.692 212,028 -0.01(-0.09%)
May 06, 2016 5.733 5.744 5.682 5.697 226,824 -0.04(-0.63%)
May 05, 2016 5.770 5.780 5.713 5.733 132,455 -0.02(-0.36%)
May 04, 2016 5.749 5.801 5.723 5.754 131,042 +0.00(+0.00%)
May 03, 2016 5.780 5.801 5.723 5.754 177,013 -0.04(-0.62%)
May 02, 2016 5.852 5.852 5.764 5.790 128,185 -0.06(-1.06%)
Apr 29, 2016 5.852 5.860 5.826 5.852 61,401 +0.02(+0.27%)
Apr 28, 2016 5.832 5.852 5.821 5.837 98,515 +0.02(+0.27%)
Apr 27, 2016 5.821 5.842 5.811 5.821 44,536 +0.01(+0.18%)
Apr 26, 2016 5.832 5.842 5.811 5.811 81,112 -0.02(-0.35%)
Apr 25, 2016 5.821 5.847 5.790 5.832 46,242 +0.01(+0.18%)
Apr 22, 2016 5.806 5.821 5.795 5.821 56,495 +0.03(+0.45%)
Apr 21, 2016 5.764 5.806 5.749 5.795 82,970 +0.05(+0.81%)
Apr 20, 2016 5.754 5.757 5.728 5.749 95,895 -0.01(-0.18%)
Apr 19, 2016 5.801 5.801 5.723 5.759 174,262 -0.03(-0.54%)
Apr 18, 2016 5.677 5.790 5.661 5.790 240,213 +0.11(+2.00%)
Apr 15, 2016 5.687 5.687 5.640 5.677 159,997 -0.02(-0.27%)
Apr 14, 2016 5.677 5.697 5.666 5.692 144,358 +0.03(+0.55%)
Apr 13, 2016 5.661 5.687 5.656 5.661 76,758 +0.01(+0.09%)
Apr 12, 2016 5.635 5.666 5.625 5.656 187,140 +0.02(+0.36%)
Apr 11, 2016 5.630 5.666 5.630 5.635 152,068 -0.02(-0.36%)
Apr 08, 2016 5.692 5.712 5.635 5.656 94,616 -0.03(-0.45%)
Apr 07, 2016 5.702 5.723 5.666 5.682 89,849 -0.02(-0.36%)
Apr 06, 2016 5.661 5.702 5.651 5.702 94,828 +0.06(+1.09%)
Apr 05, 2016 5.671 5.676 5.625 5.640 235,536 -0.04(-0.63%)
Apr 04, 2016 5.718 5.738 5.671 5.676 113,878 -0.04(-0.72%)
Apr 01, 2016 5.759 5.759 5.702 5.718 147,602 -0.03(-0.54%)
Mar 31, 2016 5.753 5.784 5.735 5.748 199,258 +0.00(+0.00%)
Mar 30, 2016 5.743 5.759 5.712 5.748 140,162 +0.05(+0.81%)
Mar 29, 2016 5.712 5.728 5.702 5.702 175,237 +0.01(+0.09%)
Mar 28, 2016 5.718 5.732 5.687 5.697 125,605 +0.02(+0.27%)
Mar 24, 2016 5.748 5.682 5.682 5.682 192,328 -0.06(-1.07%)
Mar 23, 2016 5.784 5.815 5.743 5.743 235,322 -0.05(-0.89%)
Mar 22, 2016 5.825 5.825 5.784 5.795 188,637 -0.01(-0.18%)
Mar 21, 2016 5.779 5.810 5.769 5.805 242,659 +0.04(+0.64%)
Mar 18, 2016 5.769 5.779 5.733 5.768 241,709 -0.00(-0.02%)
Mar 17, 2016 5.764 5.769 5.718 5.769 231,563 +0.04(+0.72%)
Mar 16, 2016 5.718 5.748 5.697 5.728 348,971 +0.04(+0.72%)
Mar 15, 2016 5.615 5.697 5.589 5.687 518,640 +0.07(+1.19%)
Mar 14, 2016 5.527 5.646 5.527 5.620 1,005,779 +0.13(+2.34%)
Mar 11, 2016 5.456 5.492 5.451 5.492 165,698 +0.06(+1.03%)
Mar 10, 2016 5.492 5.497 5.420 5.435 156,903 -0.03(-0.56%)
Mar 09, 2016 5.446 5.476 5.438 5.466 118,476 +0.06(+1.04%)
Mar 08, 2016 5.420 5.451 5.410 5.410 127,306 +0.01(+0.09%)
Mar 07, 2016 5.369 5.430 5.369 5.405 135,802 +0.01(+0.19%)
Mar 04, 2016 5.384 5.405 5.370 5.394 151,414 +0.03(+0.57%)
Mar 03, 2016 5.343 5.364 5.323 5.364 82,427 +0.03(+0.48%)
Mar 02, 2016 5.333 5.338 5.305 5.338 97,408 +0.03(+0.48%)
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.