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

Pioneer Floating Rate Trust (NY: PHD )

9.730 +0.050 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Apr 30, 2012 5.388 5.421 5.380 5.417 253,821 +0.01(+0.15%)
Apr 27, 2012 5.396 5.425 5.364 5.409 202,007 -0.00(-0.08%)
Apr 26, 2012 5.401 5.413 5.368 5.413 177,648 +0.01(+0.15%)
Apr 25, 2012 5.429 5.433 5.339 5.405 291,508 +0.00(+0.08%)
Apr 24, 2012 5.380 5.401 5.343 5.401 289,824 +0.04(+0.76%)
Apr 23, 2012 5.282 5.360 5.278 5.360 212,984 +0.08(+1.47%)
Apr 20, 2012 5.327 5.335 5.253 5.282 322,121 -0.02(-0.39%)
Apr 19, 2012 5.302 5.311 5.253 5.302 159,979 +0.03(+0.54%)
Apr 18, 2012 5.323 5.323 5.253 5.274 160,866 -0.01(-0.23%)
Apr 17, 2012 5.347 5.347 5.266 5.286 140,843 +0.01(+0.15%)
Apr 16, 2012 5.343 5.343 5.270 5.278 120,828 -0.01(-0.23%)
Apr 13, 2012 5.323 5.323 5.260 5.290 143,195 -0.00(-0.08%)
Apr 12, 2012 5.290 5.306 5.237 5.294 157,202 -0.01(-0.12%)
Apr 11, 2012 5.313 5.313 5.280 5.300 179,048 +0.03(+0.54%)
Apr 10, 2012 5.325 5.325 5.239 5.272 177,941 -0.04(-0.77%)
Apr 09, 2012 5.227 5.329 5.227 5.313 283,470 +0.02(+0.31%)
Apr 05, 2012 5.284 5.308 5.272 5.296 258,408 +0.01(+0.23%)
Apr 04, 2012 5.288 5.300 5.256 5.284 220,970 -0.00(-0.08%)
Apr 03, 2012 5.288 5.308 5.252 5.288 131,152 -0.00(-0.08%)
Apr 02, 2012 5.276 5.308 5.268 5.292 238,444 +0.02(+0.39%)
Mar 30, 2012 5.231 5.272 5.227 5.272 136,781 +0.06(+1.17%)
Mar 29, 2012 5.211 5.219 5.178 5.211 130,055 -0.02(-0.39%)
Mar 28, 2012 5.199 5.231 5.191 5.231 140,403 +0.04(+0.78%)
Mar 27, 2012 5.186 5.227 5.178 5.191 151,622 -0.02(-0.31%)
Mar 26, 2012 5.186 5.207 5.170 5.207 284,269 +0.04(+0.87%)
Mar 23, 2012 5.146 5.162 5.117 5.162 125,594 +0.04(+0.71%)
Mar 22, 2012 5.146 5.150 5.113 5.125 210,509 -0.02(-0.47%)
Mar 21, 2012 5.117 5.150 5.117 5.150 220,554 +0.02(+0.40%)
Mar 20, 2012 5.142 5.149 5.105 5.129 188,217 -0.01(-0.24%)
Mar 19, 2012 5.117 5.142 5.101 5.142 179,773 +0.04(+0.72%)
Mar 16, 2012 5.093 5.134 5.093 5.105 257,552 -0.01(-0.24%)
Mar 15, 2012 5.146 5.154 5.081 5.117 167,710 -0.02(-0.40%)
Mar 14, 2012 5.154 5.162 5.121 5.138 189,788 -0.02(-0.39%)
Mar 13, 2012 5.101 5.158 5.101 5.158 146,241 +0.04(+0.88%)
Mar 12, 2012 5.129 5.129 5.093 5.113 204,420 -0.01(-0.20%)
Mar 09, 2012 5.140 5.152 5.111 5.123 304,411 -0.03(-0.55%)
Mar 08, 2012 5.103 5.152 5.087 5.152 416,009 +0.06(+1.19%)
Mar 07, 2012 5.059 5.095 5.034 5.091 275,788 +0.06(+1.12%)
Mar 06, 2012 5.091 5.095 5.002 5.034 585,865 -0.07(-1.43%)
Mar 05, 2012 5.180 5.184 5.103 5.107 1,020,479 -0.11(-2.02%)
Mar 02, 2012 5.297 5.309 5.192 5.212 1,061,597 -0.10(-1.90%)
Mar 01, 2012 5.362 5.390 5.297 5.313 388,136 -0.03(-0.53%)
Feb 29, 2012 5.374 5.394 5.317 5.342 384,387 +0.00(+0.00%)
Feb 28, 2012 5.301 5.354 5.298 5.342 660,824 +0.05(+0.92%)
Feb 27, 2012 5.330 5.343 5.293 5.293 261,334 -0.05(-0.91%)
Feb 24, 2012 5.317 5.342 5.289 5.342 215,759 +0.02(+0.30%)
Feb 23, 2012 5.342 5.360 5.299 5.326 504,541 +0.00(+0.08%)
Feb 22, 2012 5.277 5.330 5.273 5.322 615,351 +0.05(+0.92%)
Feb 21, 2012 5.249 5.281 5.233 5.273 581,221 +0.02(+0.46%)
Feb 17, 2012 5.200 5.249 5.200 5.249 168,357 +0.03(+0.62%)
Feb 16, 2012 5.229 5.241 5.200 5.216 342,257 +0.00(+0.00%)
Feb 15, 2012 5.245 5.249 5.196 5.216 150,913 +0.00(+0.00%)
Feb 14, 2012 5.257 5.277 5.184 5.216 419,723 -0.07(-1.30%)
Feb 13, 2012 5.297 5.301 5.221 5.285 293,206 +0.03(+0.58%)
Feb 10, 2012 5.251 5.259 5.211 5.255 216,396 +0.02(+0.46%)
Feb 09, 2012 5.191 5.231 5.178 5.231 176,729 +0.03(+0.54%)
Feb 08, 2012 5.199 5.243 5.162 5.203 324,139 -0.01(-0.15%)
Feb 07, 2012 5.182 5.263 5.154 5.211 818,916 +0.01(+0.15%)
Feb 06, 2012 5.158 5.207 5.158 5.203 374,679 +0.03(+0.54%)
Feb 03, 2012 5.174 5.195 5.154 5.174 132,641 +0.00(+0.08%)
Feb 02, 2012 5.154 5.191 5.150 5.170 226,112 +0.01(+0.16%)
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.