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

Pioneer Floating Rate Trust (NY: PHD )

9.780 +0.110 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2016 5.990 6.022 5.963 6.006 198,369 +0.04(+0.62%)
Jun 29, 2016 5.968 5.995 5.958 5.968 178,852 +0.02(+0.27%)
Jun 28, 2016 5.995 6.027 5.936 5.952 157,921 +0.00(+0.00%)
Jun 27, 2016 6.043 6.059 5.947 5.952 239,367 -0.10(-1.59%)
Jun 24, 2016 6.000 6.123 6.000 6.048 205,704 -0.05(-0.87%)
Jun 23, 2016 6.075 6.101 6.064 6.101 106,228 +0.03(+0.53%)
Jun 22, 2016 6.059 6.069 6.048 6.069 94,514 +0.04(+0.62%)
Jun 21, 2016 5.995 6.064 5.974 6.032 234,233 +0.06(+1.07%)
Jun 20, 2016 6.000 6.038 5.958 5.968 223,146 +0.00(+0.00%)
Jun 17, 2016 6.006 6.006 5.958 5.968 81,234 -0.01(-0.18%)
Jun 16, 2016 6.038 6.038 5.968 5.979 207,739 -0.07(-1.15%)
Jun 15, 2016 6.043 6.075 6.011 6.048 128,387 +0.01(+0.18%)
Jun 14, 2016 6.075 6.075 6.032 6.038 89,982 -0.05(-0.79%)
Jun 13, 2016 6.096 6.112 6.064 6.085 93,522 +0.01(+0.09%)
Jun 10, 2016 6.064 6.101 6.059 6.080 130,218 +0.01(+0.09%)
Jun 09, 2016 6.096 6.096 6.043 6.075 95,787 -0.03(-0.43%)
Jun 08, 2016 6.032 6.101 6.011 6.101 176,112 +0.06(+1.05%)
Jun 07, 2016 6.001 6.038 5.969 6.038 190,970 +0.03(+0.53%)
Jun 06, 2016 5.990 6.006 5.942 6.006 110,033 +0.02(+0.27%)
Jun 03, 2016 5.979 5.990 5.948 5.990 61,577 +0.00(+0.00%)
Jun 02, 2016 5.958 5.990 5.921 5.990 272,369 +0.04(+0.71%)
Jun 01, 2016 5.905 5.948 5.905 5.948 137,395 +0.03(+0.45%)
May 31, 2016 5.937 5.937 5.895 5.921 135,365 -0.01(-0.09%)
May 27, 2016 5.942 5.926 5.926 5.926 83,947 -0.01(-0.09%)
May 26, 2016 5.905 5.932 5.895 5.932 128,871 +0.05(+0.90%)
May 25, 2016 5.863 5.905 5.863 5.879 199,435 +0.02(+0.36%)
May 24, 2016 5.858 5.868 5.847 5.858 133,844 +0.01(+0.09%)
May 23, 2016 5.852 5.879 5.850 5.852 124,285 +0.01(+0.18%)
May 20, 2016 5.836 5.852 5.826 5.842 76,979 +0.01(+0.18%)
May 19, 2016 5.842 5.847 5.826 5.831 133,586 -0.02(-0.27%)
May 18, 2016 5.831 5.847 5.820 5.847 118,649 +0.02(+0.27%)
May 17, 2016 5.842 5.842 5.805 5.831 137,819 -0.01(-0.09%)
May 16, 2016 5.815 5.842 5.815 5.836 107,588 +0.03(+0.46%)
May 13, 2016 5.799 5.836 5.799 5.810 161,896 +0.03(+0.46%)
May 12, 2016 5.810 5.820 5.783 5.783 167,926 -0.01(-0.09%)
May 11, 2016 5.799 5.810 5.783 5.789 196,820 -0.02(-0.27%)
May 10, 2016 5.815 5.826 5.794 5.805 147,067 -0.01(-0.09%)
May 09, 2016 5.831 5.831 5.794 5.810 207,731 -0.01(-0.09%)
May 06, 2016 5.852 5.863 5.799 5.815 222,226 -0.04(-0.63%)
May 05, 2016 5.889 5.899 5.831 5.852 129,770 -0.02(-0.36%)
May 04, 2016 5.868 5.921 5.841 5.873 128,386 +0.00(+0.00%)
May 03, 2016 5.899 5.921 5.841 5.873 173,425 -0.04(-0.62%)
May 02, 2016 5.973 5.973 5.884 5.910 125,586 -0.06(-1.06%)
Apr 29, 2016 5.973 5.981 5.947 5.973 60,156 +0.02(+0.27%)
Apr 28, 2016 5.952 5.973 5.942 5.957 96,518 +0.02(+0.27%)
Apr 27, 2016 5.942 5.963 5.931 5.942 43,633 +0.01(+0.18%)
Apr 26, 2016 5.952 5.962 5.931 5.931 79,468 -0.02(-0.35%)
Apr 25, 2016 5.942 5.968 5.910 5.952 45,304 +0.01(+0.18%)
Apr 22, 2016 5.926 5.942 5.915 5.942 55,350 +0.03(+0.45%)
Apr 21, 2016 5.884 5.926 5.868 5.915 81,288 +0.05(+0.81%)
Apr 20, 2016 5.873 5.876 5.847 5.868 93,951 -0.01(-0.18%)
Apr 19, 2016 5.921 5.921 5.841 5.878 170,730 -0.03(-0.54%)
Apr 18, 2016 5.794 5.910 5.778 5.910 235,344 +0.12(+2.00%)
Apr 15, 2016 5.805 5.805 5.757 5.794 156,754 -0.02(-0.27%)
Apr 14, 2016 5.794 5.815 5.783 5.810 141,432 +0.03(+0.55%)
Apr 13, 2016 5.778 5.805 5.773 5.778 75,202 +0.01(+0.09%)
Apr 12, 2016 5.752 5.783 5.741 5.773 183,347 +0.02(+0.36%)
Apr 11, 2016 5.747 5.783 5.747 5.752 148,985 -0.02(-0.36%)
Apr 08, 2016 5.810 5.831 5.752 5.773 92,698 -0.03(-0.45%)
Apr 07, 2016 5.820 5.841 5.783 5.799 88,028 -0.02(-0.36%)
Apr 06, 2016 5.778 5.820 5.768 5.820 92,906 +0.06(+1.09%)
Apr 05, 2016 5.789 5.794 5.741 5.757 230,761 -0.04(-0.63%)
Apr 04, 2016 5.836 5.857 5.789 5.794 111,570 -0.04(-0.72%)
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.