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

Pioneer Floating Rate Trust (NY: PHD )

9.650 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 6.893 6.910 6.883 6.896 246,799 +0.01(+0.15%)
May 30, 2007 6.906 6.923 6.852 6.886 287,442 -0.03(-0.39%)
May 29, 2007 6.910 6.930 6.889 6.913 197,027 +0.02(+0.25%)
May 25, 2007 6.876 6.896 6.866 6.896 223,239 +0.02(+0.30%)
May 24, 2007 6.862 6.876 6.845 6.876 258,285 +0.02(+0.25%)
May 23, 2007 6.842 6.869 6.838 6.859 394,938 +0.01(+0.10%)
May 22, 2007 6.838 6.852 6.825 6.852 278,312 +0.02(+0.35%)
May 21, 2007 6.859 6.862 6.818 6.828 416,437 -0.03(-0.45%)
May 18, 2007 6.832 6.859 6.825 6.859 168,460 +0.03(+0.40%)
May 17, 2007 6.835 6.843 6.825 6.832 265,059 -0.00(-0.05%)
May 16, 2007 6.832 6.838 6.815 6.835 176,706 +0.01(+0.20%)
May 15, 2007 6.828 6.832 6.805 6.821 224,122 -0.01(-0.15%)
May 14, 2007 6.825 6.842 6.811 6.832 243,265 +0.02(+0.25%)
May 11, 2007 6.811 6.821 6.794 6.815 188,781 -0.04(-0.64%)
May 10, 2007 6.866 6.866 6.821 6.859 334,564 +0.03(+0.40%)
May 09, 2007 6.818 6.838 6.811 6.832 301,873 +0.01(+0.15%)
May 08, 2007 6.808 6.821 6.801 6.821 247,683 +0.02(+0.25%)
May 07, 2007 6.788 6.805 6.784 6.805 208,218 +0.01(+0.10%)
May 04, 2007 6.791 6.798 6.777 6.798 272,422 -0.00(-0.05%)
May 03, 2007 6.791 6.805 6.781 6.801 271,833 +0.01(+0.15%)
May 02, 2007 6.784 6.794 6.781 6.791 242,676 +0.00(+0.05%)
May 01, 2007 6.777 6.794 6.771 6.788 210,722 +0.01(+0.10%)
Apr 30, 2007 11.17 6.801 6.757 6.781 333,385 -0.01(-0.15%)
Apr 27, 2007 6.794 6.805 6.784 6.791 197,616 +0.00(+0.00%)
Apr 26, 2007 6.757 6.791 6.757 6.791 252,701 +0.02(+0.30%)
Apr 25, 2007 6.781 6.784 6.754 6.771 342,810 +0.01(+0.10%)
Apr 24, 2007 6.754 6.764 6.726 6.764 259,169 +0.02(+0.30%)
Apr 23, 2007 6.777 6.781 6.726 6.743 366,076 -0.02(-0.30%)
Apr 20, 2007 6.791 6.791 6.743 6.764 237,375 -0.02(-0.35%)
Apr 19, 2007 6.760 6.788 6.757 6.788 293,627 +0.01(+0.20%)
Apr 18, 2007 6.760 6.777 6.747 6.774 214,109 +0.01(+0.20%)
Apr 17, 2007 6.798 6.798 6.747 6.760 323,078 -0.03(-0.50%)
Apr 16, 2007 6.777 6.815 6.774 6.794 331,029 +0.02(+0.35%)
Apr 13, 2007 6.737 6.771 6.737 6.771 188,781 +0.02(+0.35%)
Apr 12, 2007 6.723 6.747 6.716 6.747 278,312 -0.02(-0.25%)
Apr 11, 2007 6.784 6.784 6.757 6.764 245,916 -0.01(-0.20%)
Apr 10, 2007 6.784 6.784 6.757 6.777 285,969 -0.01(-0.10%)
Apr 09, 2007 6.757 6.788 6.743 6.784 276,250 +0.03(+0.40%)
Apr 05, 2007 6.740 6.764 6.737 6.757 285,086 +0.02(+0.25%)
Apr 04, 2007 6.713 6.740 6.706 6.740 265,059 +0.02(+0.30%)
Apr 03, 2007 6.703 6.723 6.703 6.720 187,603 +0.01(+0.15%)
Apr 02, 2007 6.675 6.716 6.672 6.709 231,779 +0.03(+0.46%)
Mar 30, 2007 6.675 6.682 6.662 6.679 240,909 +0.01(+0.10%)
Mar 29, 2007 6.669 6.682 6.655 6.672 165,220 +0.00(+0.00%)
Mar 28, 2007 6.648 6.672 6.638 6.672 224,122 +0.02(+0.31%)
Mar 27, 2007 6.621 6.655 6.621 6.652 398,472 +0.01(+0.10%)
Mar 26, 2007 6.669 6.672 6.625 6.645 296,277 -0.03(-0.41%)
Mar 23, 2007 6.621 6.672 6.621 6.672 569,583 +0.05(+0.72%)
Mar 22, 2007 6.587 6.625 6.587 6.625 265,943 +0.03(+0.46%)
Mar 21, 2007 6.608 6.621 6.587 6.594 229,423 -0.02(-0.26%)
Mar 20, 2007 6.587 6.611 6.580 6.611 278,017 +0.02(+0.36%)
Mar 19, 2007 6.557 6.587 6.557 6.587 275,661 +0.03(+0.52%)
Mar 16, 2007 6.563 6.587 6.546 6.553 323,372 -0.01(-0.10%)
Mar 15, 2007 6.540 6.560 6.523 6.560 313,359 +0.03(+0.47%)
Mar 14, 2007 6.513 6.536 6.506 6.529 376,973 -0.02(-0.26%)
Mar 13, 2007 6.625 6.604 6.536 6.546 339,276 -0.08(-1.18%)
Mar 12, 2007 6.601 6.628 6.560 6.625 367,549 +0.03(+0.52%)
Mar 09, 2007 6.584 6.601 6.560 6.591 331,029 +0.01(+0.10%)
Mar 08, 2007 6.526 6.601 6.526 6.584 417,321 +0.06(+0.99%)
Mar 07, 2007 6.526 6.540 6.492 6.519 356,652 +0.01(+0.10%)
Mar 06, 2007 6.475 6.533 6.475 6.513 466,799 +0.02(+0.37%)
Mar 05, 2007 6.523 6.533 6.455 6.489 502,729 -0.06(-0.88%)
Mar 02, 2007 6.563 6.567 6.529 6.546 269,182 -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.