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

Pioneer Floating Rate Trust (NY: PHD )

9.725 -0.095 (-0.97%)
Official Closing Price Updated: 4:10 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 (%)
Apr 29, 2016 5.973 5.981 5.947 5.973 60,158 +0.02(+0.27%)
Apr 28, 2016 5.952 5.973 5.941 5.957 96,520 +0.02(+0.27%)
Apr 27, 2016 5.941 5.963 5.931 5.941 43,634 +0.01(+0.18%)
Apr 26, 2016 5.952 5.962 5.931 5.931 79,470 -0.02(-0.35%)
Apr 25, 2016 5.941 5.968 5.910 5.952 45,306 +0.01(+0.18%)
Apr 22, 2016 5.926 5.941 5.915 5.941 55,351 +0.03(+0.45%)
Apr 21, 2016 5.883 5.926 5.868 5.915 81,290 +0.05(+0.81%)
Apr 20, 2016 5.873 5.876 5.847 5.868 93,954 -0.01(-0.18%)
Apr 19, 2016 5.920 5.920 5.841 5.878 170,734 -0.03(-0.54%)
Apr 18, 2016 5.794 5.910 5.778 5.910 235,350 +0.12(+2.00%)
Apr 15, 2016 5.804 5.804 5.757 5.794 156,758 -0.02(-0.27%)
Apr 14, 2016 5.794 5.815 5.783 5.810 141,436 +0.03(+0.55%)
Apr 13, 2016 5.778 5.804 5.773 5.778 75,204 +0.01(+0.09%)
Apr 12, 2016 5.752 5.783 5.741 5.773 183,351 +0.02(+0.36%)
Apr 11, 2016 5.747 5.783 5.747 5.752 148,989 -0.02(-0.36%)
Apr 08, 2016 5.809 5.830 5.752 5.773 92,701 -0.03(-0.45%)
Apr 07, 2016 5.820 5.841 5.783 5.799 88,030 -0.02(-0.36%)
Apr 06, 2016 5.778 5.820 5.768 5.820 92,908 +0.06(+1.09%)
Apr 05, 2016 5.788 5.794 5.741 5.757 230,767 -0.04(-0.63%)
Apr 04, 2016 5.836 5.857 5.788 5.794 111,573 -0.04(-0.72%)
Apr 01, 2016 5.878 5.878 5.820 5.836 144,614 -0.03(-0.54%)
Mar 31, 2016 5.872 5.904 5.854 5.867 195,224 +0.00(+0.00%)
Mar 30, 2016 5.862 5.878 5.830 5.867 137,324 +0.05(+0.81%)
Mar 29, 2016 5.830 5.846 5.820 5.820 171,689 +0.01(+0.09%)
Mar 28, 2016 5.836 5.851 5.804 5.815 123,062 +0.02(+0.27%)
Mar 24, 2016 5.867 5.799 5.799 5.799 188,434 -0.06(-1.07%)
Mar 23, 2016 5.904 5.935 5.862 5.862 230,557 -0.05(-0.89%)
Mar 22, 2016 5.946 5.946 5.904 5.914 184,818 -0.01(-0.18%)
Mar 21, 2016 5.899 5.930 5.888 5.925 237,746 +0.04(+0.64%)
Mar 18, 2016 5.888 5.899 5.851 5.887 236,815 -0.00(-0.02%)
Mar 17, 2016 5.883 5.888 5.836 5.888 226,874 +0.04(+0.72%)
Mar 16, 2016 5.836 5.867 5.815 5.846 341,905 +0.04(+0.72%)
Mar 15, 2016 5.731 5.815 5.705 5.804 508,140 +0.07(+1.19%)
Mar 14, 2016 5.642 5.762 5.642 5.736 985,416 +0.13(+2.34%)
Mar 11, 2016 5.568 5.605 5.563 5.605 162,343 +0.06(+1.03%)
Mar 10, 2016 5.605 5.610 5.532 5.548 153,726 -0.03(-0.56%)
Mar 09, 2016 5.558 5.589 5.550 5.579 116,077 +0.06(+1.04%)
Mar 08, 2016 5.532 5.563 5.522 5.522 124,729 +0.01(+0.09%)
Mar 07, 2016 5.480 5.542 5.480 5.516 133,053 +0.01(+0.19%)
Mar 04, 2016 5.495 5.516 5.481 5.506 148,348 +0.03(+0.57%)
Mar 03, 2016 5.454 5.475 5.433 5.475 80,758 +0.03(+0.48%)
Mar 02, 2016 5.443 5.449 5.415 5.449 95,436 +0.03(+0.48%)
Mar 01, 2016 5.381 5.422 5.364 5.422 166,945 +0.05(+0.97%)
Feb 29, 2016 5.349 5.370 5.339 5.370 152,543 +0.04(+0.78%)
Feb 26, 2016 5.355 5.360 5.323 5.329 110,490 -0.01(-0.15%)
Feb 25, 2016 5.313 5.339 5.303 5.336 144,583 +0.02(+0.34%)
Feb 24, 2016 5.349 5.360 5.282 5.318 611,705 -0.03(-0.58%)
Feb 23, 2016 5.376 5.381 5.334 5.349 129,466 -0.03(-0.48%)
Feb 22, 2016 5.370 5.381 5.344 5.376 128,283 +0.03(+0.49%)
Feb 19, 2016 5.329 5.349 5.318 5.349 143,611 +0.00(+0.00%)
Feb 18, 2016 5.349 5.360 5.313 5.349 223,132 +0.01(+0.20%)
Feb 17, 2016 5.329 5.339 5.303 5.339 180,265 +0.04(+0.69%)
Feb 16, 2016 5.344 5.344 5.250 5.303 202,885 +0.01(+0.20%)
Feb 12, 2016 5.318 5.292 5.292 5.292 116,914 -0.01(-0.10%)
Feb 11, 2016 5.297 5.303 5.258 5.297 98,516 -0.03(-0.49%)
Feb 10, 2016 5.339 5.344 5.313 5.323 95,912 +0.00(+0.00%)
Feb 09, 2016 5.313 5.328 5.261 5.323 164,804 +0.01(+0.20%)
Feb 08, 2016 5.360 5.362 5.313 5.313 113,279 -0.06(-1.06%)
Feb 05, 2016 5.406 5.406 5.360 5.370 121,988 -0.03(-0.48%)
Feb 04, 2016 5.417 5.417 5.375 5.396 184,379 +0.00(+0.00%)
Feb 03, 2016 5.442 5.448 5.380 5.396 210,659 -0.02(-0.29%)
Feb 02, 2016 5.417 5.426 5.385 5.411 116,011 -0.01(-0.19%)
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.