Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Floating Rate Trust (NY: PHD )

9.820 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2015 5.784 5.809 5.778 5.794 91,506 -0.01(-0.17%)
May 28, 2015 5.819 5.804 5.760 5.804 161,247 +0.00(+0.00%)
May 27, 2015 5.804 5.824 5.780 5.804 149,282 +0.02(+0.43%)
May 26, 2015 5.814 5.814 5.780 5.780 171,942 -0.03(-0.60%)
May 22, 2015 5.814 5.814 5.814 5.814 197,171 +0.00(+0.00%)
May 21, 2015 5.784 5.819 5.784 5.814 213,789 +0.03(+0.51%)
May 20, 2015 5.765 5.784 5.760 5.784 140,978 +0.02(+0.34%)
May 19, 2015 5.755 5.765 5.740 5.765 141,840 +0.00(+0.09%)
May 18, 2015 5.735 5.760 5.720 5.760 152,062 +0.01(+0.26%)
May 15, 2015 5.735 5.760 5.715 5.745 188,060 +0.03(+0.61%)
May 14, 2015 5.725 5.740 5.710 5.710 112,593 +0.00(+0.09%)
May 13, 2015 5.710 5.720 5.661 5.705 136,679 -0.02(-0.35%)
May 12, 2015 5.700 5.745 5.695 5.725 157,029 +0.01(+0.17%)
May 11, 2015 5.715 5.720 5.705 5.715 120,203 -0.01(-0.26%)
May 08, 2015 5.710 5.730 5.700 5.730 245,422 +0.01(+0.26%)
May 07, 2015 5.710 5.735 5.705 5.715 139,424 -0.01(-0.17%)
May 06, 2015 5.735 5.740 5.730 5.725 127,974 -0.04(-0.69%)
May 05, 2015 5.720 5.764 5.715 5.764 222,579 +0.03(+0.60%)
May 04, 2015 5.740 5.774 5.725 5.730 238,496 -0.01(-0.26%)
May 01, 2015 5.740 5.750 5.725 5.745 159,362 +0.00(+0.09%)
Apr 30, 2015 5.740 5.754 5.735 5.740 110,255 -0.01(-0.17%)
Apr 29, 2015 5.735 5.759 5.735 5.750 113,553 -0.00(-0.09%)
Apr 28, 2015 5.754 5.759 5.740 5.754 127,613 +0.00(+0.00%)
Apr 27, 2015 5.774 5.784 5.745 5.754 176,469 -0.03(-0.51%)
Apr 24, 2015 5.779 5.794 5.764 5.784 158,295 +0.00(+0.00%)
Apr 23, 2015 5.774 5.789 5.774 5.784 110,688 +0.01(+0.17%)
Apr 22, 2015 5.754 5.774 5.750 5.774 108,147 +0.00(+0.09%)
Apr 21, 2015 5.764 5.769 5.745 5.769 95,395 +0.00(+0.07%)
Apr 20, 2015 5.750 5.829 5.735 5.765 193,155 +0.02(+0.27%)
Apr 17, 2015 5.725 5.750 5.715 5.750 93,010 +0.02(+0.43%)
Apr 16, 2015 5.715 5.730 5.710 5.725 97,183 +0.00(+0.09%)
Apr 15, 2015 5.715 5.730 5.705 5.720 359,117 +0.00(+0.09%)
Apr 14, 2015 5.730 5.754 5.697 5.715 562,719 -0.03(-0.52%)
Apr 13, 2015 5.740 5.759 5.725 5.745 78,610 +0.00(+0.04%)
Apr 10, 2015 5.752 5.762 5.742 5.742 68,982 -0.02(-0.35%)
Apr 09, 2015 5.752 5.777 5.747 5.762 64,889 +0.01(+0.09%)
Apr 08, 2015 5.732 5.772 5.732 5.757 55,213 +0.01(+0.17%)
Apr 07, 2015 5.727 5.750 5.722 5.747 41,707 +0.00(+0.00%)
Apr 06, 2015 5.722 5.747 5.718 5.747 52,481 +0.03(+0.60%)
Apr 02, 2015 5.698 5.713 5.713 5.713 90,314 +0.00(+0.00%)
Apr 01, 2015 5.713 5.742 5.708 5.713 109,009 -0.00(-0.09%)
Mar 31, 2015 5.747 5.757 5.718 5.718 97,634 -0.04(-0.77%)
Mar 30, 2015 5.762 5.772 5.747 5.762 56,409 -0.02(-0.34%)
Mar 27, 2015 5.732 5.784 5.727 5.781 583,223 +0.03(+0.60%)
Mar 26, 2015 5.722 5.752 5.722 5.747 86,445 +0.00(+0.00%)
Mar 25, 2015 5.752 5.772 5.747 5.747 128,833 +0.00(+0.00%)
Mar 24, 2015 5.732 5.752 5.727 5.747 73,333 +0.00(+0.09%)
Mar 23, 2015 5.693 5.742 5.673 5.742 72,310 +0.05(+0.86%)
Mar 20, 2015 5.654 5.693 5.654 5.693 107,315 +0.01(+0.26%)
Mar 19, 2015 5.639 5.678 5.634 5.678 132,019 +0.03(+0.61%)
Mar 18, 2015 5.654 5.668 5.624 5.644 104,074 -0.02(-0.43%)
Mar 17, 2015 5.683 5.683 5.649 5.668 65,856 -0.04(-0.69%)
Mar 16, 2015 5.673 5.708 5.668 5.708 46,983 +0.02(+0.43%)
Mar 13, 2015 5.688 5.688 5.629 5.683 120,064 -0.02(-0.30%)
Mar 12, 2015 5.686 5.705 5.666 5.700 142,034 +0.02(+0.34%)
Mar 11, 2015 5.666 5.700 5.666 5.681 133,260 +0.01(+0.26%)
Mar 10, 2015 5.676 5.720 5.661 5.666 205,231 -0.02(-0.34%)
Mar 09, 2015 5.656 5.700 5.651 5.686 225,429 +0.02(+0.43%)
Mar 06, 2015 5.661 5.691 5.646 5.661 136,691 -0.00(-0.09%)
Mar 05, 2015 5.666 5.705 5.666 5.666 110,795 -0.00(-0.09%)
Mar 04, 2015 5.651 5.681 5.661 5.671 172,222 +0.01(+0.17%)
Mar 03, 2015 5.676 5.681 5.642 5.661 176,569 -0.03(-0.60%)
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.