Skip to main content

Pioneer Floating Rate Trust (NY: PHD )

9.730 -0.050 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 5.783 5.816 5.774 5.816 183,458 +0.01(+0.24%)
Jun 27, 2014 5.774 5.802 5.755 5.802 125,403 +0.00(+0.00%)
Jun 26, 2014 5.755 5.802 5.741 5.802 253,656 +0.03(+0.48%)
Jun 25, 2014 5.727 5.774 5.723 5.774 210,314 +0.03(+0.49%)
Jun 24, 2014 5.727 5.746 5.713 5.746 135,193 +0.01(+0.24%)
Jun 23, 2014 5.737 5.746 5.709 5.732 151,977 -0.00(-0.08%)
Jun 20, 2014 5.704 5.737 5.690 5.737 143,866 +0.01(+0.24%)
Jun 19, 2014 5.713 5.723 5.699 5.723 106,639 +0.02(+0.41%)
Jun 18, 2014 5.704 5.728 5.657 5.699 325,489 -0.01(-0.24%)
Jun 17, 2014 5.732 5.751 5.713 5.713 136,321 -0.05(-0.81%)
Jun 16, 2014 5.792 5.811 5.704 5.760 133,557 -0.02(-0.32%)
Jun 13, 2014 5.797 5.797 5.747 5.778 77,607 +0.01(+0.20%)
Jun 12, 2014 5.771 5.790 5.748 5.767 84,397 +0.02(+0.40%)
Jun 11, 2014 5.693 5.744 5.693 5.744 95,472 +0.02(+0.32%)
Jun 10, 2014 5.711 5.730 5.693 5.725 155,828 +0.00(+0.08%)
Jun 06, 2014 5.716 5.744 5.707 5.720 173,824 -0.01(-0.24%)
Jun 05, 2014 5.688 5.748 5.683 5.734 127,683 +0.02(+0.41%)
Jun 04, 2014 5.693 5.744 5.683 5.711 220,646 +0.01(+0.16%)
Jun 03, 2014 5.693 5.730 5.688 5.702 146,183 -0.01(-0.24%)
Jun 02, 2014 5.716 5.744 5.707 5.716 214,721 -0.01(-0.24%)
May 30, 2014 5.744 5.767 5.730 5.730 213,620 -0.03(-0.56%)
May 29, 2014 5.739 5.781 5.730 5.762 162,767 +0.00(+0.08%)
May 28, 2014 5.716 5.785 5.716 5.758 224,250 +0.03(+0.49%)
May 27, 2014 5.725 5.748 5.720 5.730 104,801 -0.00(-0.08%)
May 23, 2014 5.720 5.734 5.734 5.734 113,806 +0.01(+0.10%)
May 22, 2014 5.730 5.739 5.716 5.729 112,088 +0.01(+0.14%)
May 21, 2014 5.693 5.725 5.693 5.720 358,564 +0.00(+0.08%)
May 20, 2014 5.683 5.716 5.683 5.716 270,598 +0.01(+0.24%)
May 19, 2014 5.688 5.702 5.683 5.702 188,071 +0.00(+0.08%)
May 16, 2014 5.697 5.720 5.683 5.697 280,018 +0.03(+0.57%)
May 15, 2014 5.651 5.665 5.646 5.665 200,286 +0.03(+0.45%)
May 14, 2014 5.644 5.644 5.621 5.639 454,265 -0.03(-0.49%)
May 13, 2014 5.672 5.685 5.639 5.667 223,987 -0.02(-0.32%)
May 12, 2014 5.662 5.685 5.653 5.685 250,686 +0.00(+0.08%)
May 09, 2014 5.672 5.681 5.667 5.681 190,366 -0.02(-0.32%)
May 08, 2014 5.667 5.699 5.667 5.699 173,479 +0.02(+0.41%)
May 07, 2014 5.672 5.676 5.648 5.676 185,816 +0.01(+0.24%)
May 06, 2014 5.653 5.672 5.639 5.662 199,110 +0.00(+0.00%)
May 05, 2014 5.653 5.676 5.644 5.662 188,015 +0.00(+0.08%)
May 02, 2014 5.653 5.681 5.648 5.658 188,813 -0.01(-0.16%)
May 01, 2014 5.690 5.704 5.658 5.667 189,985 -0.03(-0.49%)
Apr 30, 2014 5.704 5.722 5.685 5.695 146,165 -0.03(-0.48%)
Apr 29, 2014 5.718 5.722 5.695 5.722 121,873 -0.01(-0.16%)
Apr 28, 2014 5.718 5.768 5.718 5.732 138,121 +0.00(+0.00%)
Apr 25, 2014 5.782 5.782 5.732 5.732 179,003 -0.05(-0.80%)
Apr 24, 2014 5.768 5.778 5.755 5.778 108,683 +0.01(+0.16%)
Apr 23, 2014 5.732 5.768 5.732 5.768 163,756 +0.02(+0.32%)
Apr 22, 2014 5.681 5.750 5.676 5.750 148,605 +0.05(+0.89%)
Apr 21, 2014 5.658 5.708 5.644 5.699 232,639 +0.06(+1.06%)
Apr 17, 2014 5.621 5.639 5.639 5.639 300,989 +0.01(+0.16%)
Apr 16, 2014 5.644 5.662 5.630 5.630 173,917 -0.02(-0.33%)
Apr 15, 2014 5.644 5.662 5.635 5.648 84,985 +0.00(+0.00%)
Apr 14, 2014 5.653 5.666 5.639 5.648 129,419 +0.01(+0.12%)
Apr 11, 2014 5.655 5.683 5.642 5.642 189,133 -0.03(-0.49%)
Apr 10, 2014 5.642 5.687 5.637 5.669 195,520 +0.03(+0.57%)
Apr 09, 2014 5.660 5.683 5.623 5.637 296,009 -0.02(-0.41%)
Apr 08, 2014 5.678 5.683 5.655 5.660 173,648 -0.04(-0.64%)
Apr 07, 2014 5.706 5.720 5.683 5.697 131,641 -0.03(-0.48%)
Apr 04, 2014 5.715 5.729 5.697 5.724 371,205 -0.01(-0.16%)
Apr 03, 2014 5.692 5.733 5.692 5.733 229,602 +0.03(+0.48%)
Apr 02, 2014 5.798 5.798 5.697 5.706 483,534 -0.07(-1.19%)
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.