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%)
Streaming Delayed Price Updated: 3:51 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, 2005 6.197 6.265 6.163 6.197 135,471 +0.03(+0.55%)
Apr 28, 2005 6.166 6.241 6.163 6.163 139,299 -0.00(-0.06%)
Apr 27, 2005 6.112 6.170 6.112 6.166 113,972 +0.05(+0.89%)
Apr 26, 2005 6.078 6.126 6.044 6.112 359,588 +0.05(+0.84%)
Apr 25, 2005 6.061 6.095 6.020 6.061 206,152 +0.01(+0.22%)
Apr 22, 2005 6.078 6.098 6.020 6.047 209,097 -0.00(-0.06%)
Apr 21, 2005 6.132 6.143 6.030 6.051 274,771 -0.07(-1.11%)
Apr 20, 2005 6.061 6.146 6.044 6.119 227,945 +0.01(+0.11%)
Apr 19, 2005 6.078 6.115 6.030 6.112 310,995 +0.07(+1.12%)
Apr 18, 2005 6.136 6.193 6.030 6.044 541,002 -0.09(-1.49%)
Apr 15, 2005 6.143 6.227 6.119 6.136 143,423 -0.08(-1.26%)
Apr 14, 2005 6.136 6.244 6.136 6.214 216,165 +0.05(+0.77%)
Apr 13, 2005 6.187 6.231 6.163 6.166 174,345 -0.04(-0.60%)
Apr 12, 2005 6.197 6.278 6.153 6.204 262,402 -0.01(-0.16%)
Apr 11, 2005 6.221 6.231 6.153 6.214 217,048 -0.01(-0.22%)
Apr 08, 2005 6.265 6.316 6.129 6.227 153,730 -0.05(-0.86%)
Apr 07, 2005 6.275 6.350 6.251 6.282 151,080 +0.02(+0.38%)
Apr 06, 2005 6.265 6.316 6.258 6.258 137,827 -0.02(-0.38%)
Apr 05, 2005 6.265 6.333 6.265 6.282 149,607 -0.05(-0.86%)
Apr 04, 2005 6.360 6.384 6.333 6.336 117,801 -0.02(-0.37%)
Apr 01, 2005 6.238 6.360 6.238 6.360 131,348 +0.10(+1.63%)
Mar 31, 2005 6.197 6.261 6.197 6.258 116,034 +0.02(+0.38%)
Mar 30, 2005 6.190 6.265 6.149 6.234 317,768 +0.06(+0.93%)
Mar 29, 2005 6.214 6.241 6.163 6.177 261,813 -0.05(-0.87%)
Mar 28, 2005 6.278 6.299 6.204 6.231 275,065 -0.07(-1.08%)
Mar 24, 2005 6.299 6.414 6.285 6.299 267,408 -0.06(-0.96%)
Mar 23, 2005 6.428 6.428 6.302 6.360 449,117 -0.07(-1.06%)
Mar 22, 2005 6.448 6.452 6.384 6.428 258,279 -0.02(-0.26%)
Mar 21, 2005 6.455 6.469 6.421 6.445 103,076 -0.02(-0.32%)
Mar 18, 2005 6.479 6.499 6.455 6.465 128,992 -0.03(-0.42%)
Mar 17, 2005 6.496 6.499 6.472 6.492 163,449 -0.01(-0.10%)
Mar 16, 2005 6.452 6.499 6.452 6.499 230,595 +0.02(+0.37%)
Mar 15, 2005 6.486 6.509 6.458 6.475 258,573 -0.01(-0.16%)
Mar 14, 2005 6.458 6.519 6.455 6.486 257,984 +0.03(+0.42%)
Mar 11, 2005 6.482 6.547 6.458 6.458 261,518 -0.02(-0.26%)
Mar 10, 2005 6.482 6.499 6.458 6.475 240,314 -0.01(-0.10%)
Mar 09, 2005 6.492 6.502 6.479 6.482 74,803 -0.00(-0.05%)
Mar 08, 2005 6.486 6.516 6.472 6.486 182,297 +0.00(+0.00%)
Mar 07, 2005 6.533 6.543 6.486 6.486 222,349 -0.03(-0.52%)
Mar 04, 2005 6.502 6.540 6.486 6.519 211,158 -0.01(-0.10%)
Mar 03, 2005 6.519 6.540 6.502 6.526 87,761 +0.01(+0.16%)
Mar 02, 2005 6.486 6.519 6.486 6.516 111,027 +0.01(+0.16%)
Mar 01, 2005 6.506 6.547 6.462 6.506 209,980 -0.01(-0.21%)
Feb 28, 2005 6.547 6.553 6.486 6.519 141,656 -0.02(-0.36%)
Feb 25, 2005 6.506 6.570 6.506 6.543 103,959 +0.04(+0.57%)
Feb 24, 2005 6.486 6.584 6.445 6.506 150,196 -0.01(-0.16%)
Feb 23, 2005 6.519 6.564 6.384 6.516 432,036 -0.06(-0.98%)
Feb 22, 2005 6.628 6.655 6.526 6.581 105,726 -0.07(-1.12%)
Feb 18, 2005 6.621 6.710 6.604 6.655 101,309 +0.05(+0.77%)
Feb 17, 2005 6.587 6.665 6.567 6.604 123,985 -0.06(-0.92%)
Feb 16, 2005 6.638 6.672 6.604 6.665 111,616 +0.04(+0.56%)
Feb 15, 2005 6.608 6.672 6.604 6.628 120,451 +0.00(+0.00%)
Feb 14, 2005 6.625 6.672 6.604 6.628 133,704 +0.00(+0.00%)
Feb 11, 2005 6.682 6.682 6.628 6.628 90,412 -0.05(-0.81%)
Feb 10, 2005 6.689 6.706 6.611 6.682 255,923 -0.01(-0.10%)
Feb 09, 2005 6.676 6.706 6.672 6.689 134,882 +0.00(+0.00%)
Feb 08, 2005 6.689 6.723 6.659 6.689 95,124 -0.03(-0.45%)
Feb 07, 2005 6.618 6.761 6.608 6.720 333,083 +0.12(+1.85%)
Feb 04, 2005 6.584 6.618 6.560 6.598 210,864 +0.02(+0.26%)
Feb 03, 2005 6.570 6.604 6.557 6.581 203,501 -0.04(-0.62%)
Feb 02, 2005 6.723 6.723 6.621 6.621 412,009 -0.17(-2.50%)
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.