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

Pioneer Floating Rate Trust (NY: PHD )

9.760 -0.060 (-0.61%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 20, 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 (%)
Dec 31, 2012 5.535 5.663 5.535 5.663 526,713 +0.11(+2.00%)
Dec 28, 2012 5.655 5.655 5.535 5.553 253,565 -0.08(-1.36%)
Dec 27, 2012 5.642 5.715 5.578 5.629 380,655 +0.01(+0.11%)
Dec 26, 2012 5.661 5.661 5.598 5.623 109,884 -0.04(-0.67%)
Dec 24, 2012 5.623 5.691 5.623 5.661 133,686 +0.02(+0.30%)
Dec 21, 2012 5.542 5.695 5.542 5.644 266,698 +0.02(+0.38%)
Dec 20, 2012 5.657 5.699 5.593 5.623 179,198 -0.01(-0.15%)
Dec 19, 2012 5.534 5.631 5.513 5.631 210,128 +0.06(+1.14%)
Dec 18, 2012 5.470 5.568 5.457 5.568 263,286 +0.07(+1.23%)
Dec 17, 2012 5.504 5.538 5.457 5.500 174,857 -0.04(-0.77%)
Dec 14, 2012 5.513 5.581 5.504 5.542 267,045 -0.01(-0.23%)
Dec 13, 2012 5.581 5.602 5.538 5.555 157,627 -0.05(-0.83%)
Dec 12, 2012 5.568 5.627 5.553 5.602 161,395 +0.02(+0.38%)
Dec 11, 2012 5.568 5.581 5.551 5.581 164,486 +0.07(+1.19%)
Dec 10, 2012 5.464 5.536 5.447 5.515 249,953 +0.01(+0.23%)
Dec 07, 2012 5.405 5.564 5.405 5.502 305,290 -0.04(-0.76%)
Dec 06, 2012 5.565 5.582 5.540 5.544 203,685 -0.05(-0.83%)
Dec 05, 2012 5.599 5.646 5.582 5.591 189,987 -0.03(-0.45%)
Dec 04, 2012 5.608 5.633 5.603 5.616 180,597 -0.04(-0.75%)
Nov 30, 2012 5.667 5.675 5.634 5.658 207,435 -0.03(-0.59%)
Nov 29, 2012 5.671 5.709 5.671 5.692 149,910 +0.01(+0.15%)
Nov 28, 2012 5.662 5.717 5.662 5.684 166,313 -0.01(-0.22%)
Nov 27, 2012 5.700 5.721 5.633 5.696 172,065 +0.03(+0.45%)
Nov 26, 2012 5.894 5.937 5.654 5.671 149,149 -0.11(-1.83%)
Nov 23, 2012 5.730 5.776 5.730 5.776 99,585 +0.07(+1.26%)
Nov 21, 2012 5.700 5.738 5.637 5.705 182,175 +0.03(+0.52%)
Nov 20, 2012 5.688 5.700 5.624 5.675 163,454 -0.03(-0.44%)
Nov 19, 2012 5.730 5.730 5.679 5.700 154,010 +0.03(+0.45%)
Nov 16, 2012 5.485 5.721 5.464 5.675 295,779 +0.19(+3.46%)
Nov 15, 2012 5.401 5.489 5.295 5.485 467,392 +0.04(+0.78%)
Nov 14, 2012 5.489 5.540 5.359 5.443 542,884 -0.08(-1.49%)
Nov 13, 2012 5.534 5.542 5.496 5.525 266,675 -0.01(-0.15%)
Nov 12, 2012 5.534 5.634 5.521 5.534 178,048 -0.01(-0.15%)
Nov 09, 2012 5.555 5.563 5.521 5.542 228,967 -0.04(-0.75%)
Nov 08, 2012 5.592 5.601 5.563 5.584 121,190 -0.04(-0.67%)
Nov 07, 2012 5.584 5.622 5.559 5.622 146,478 -0.02(-0.30%)
Nov 06, 2012 5.592 5.643 5.563 5.639 294,091 +0.03(+0.45%)
Nov 05, 2012 5.622 5.643 5.584 5.613 165,017 -0.04(-0.74%)
Nov 02, 2012 5.630 5.668 5.618 5.655 146,094 +0.00(+0.00%)
Nov 01, 2012 5.609 5.668 5.601 5.655 167,921 +0.07(+1.28%)
Oct 31, 2012 5.697 5.714 5.563 5.584 276,889 -0.12(-2.13%)
Oct 26, 2012 5.811 5.706 5.706 5.706 271,013 -0.09(-1.59%)
Oct 25, 2012 5.798 5.811 5.742 5.798 279,615 +0.03(+0.58%)
Oct 24, 2012 5.731 5.794 5.718 5.764 210,603 +0.05(+0.88%)
Oct 23, 2012 5.630 5.718 5.630 5.714 193,339 +0.09(+1.57%)
Oct 19, 2012 5.639 5.643 5.609 5.626 128,091 +0.02(+0.37%)
Oct 18, 2012 5.609 5.630 5.601 5.605 190,941 -0.01(-0.22%)
Oct 17, 2012 5.689 5.710 5.588 5.618 245,714 -0.04(-0.74%)
Oct 16, 2012 5.580 5.668 5.580 5.660 128,801 +0.06(+1.12%)
Oct 15, 2012 5.706 5.706 5.576 5.597 242,329 -0.05(-0.89%)
Oct 12, 2012 5.706 5.706 5.626 5.647 168,838 -0.05(-0.85%)
Oct 11, 2012 5.708 5.726 5.625 5.695 251,452 +0.01(+0.15%)
Oct 10, 2012 5.758 5.779 5.687 5.687 265,617 -0.12(-2.08%)
Oct 09, 2012 5.845 5.866 5.795 5.808 184,825 -0.04(-0.71%)
Oct 08, 2012 5.825 5.904 5.820 5.850 138,961 -0.01(-0.21%)
Oct 05, 2012 5.854 5.883 5.854 5.862 139,781 -0.01(-0.14%)
Oct 04, 2012 5.850 5.911 5.850 5.870 118,111 +0.00(+0.07%)
Oct 03, 2012 5.875 5.925 5.841 5.866 199,488 -0.03(-0.42%)
Oct 02, 2012 5.971 5.996 5.862 5.891 209,181 -0.05(-0.84%)
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.