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

Pioneer Floating Rate Trust (NY: PHD )

9.820 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 24, 2011 5.324 5.361 5.294 5.316 154,050 +0.00(+0.00%)
May 23, 2011 5.297 5.320 5.297 5.316 169,366 -0.00(-0.07%)
May 20, 2011 5.410 5.447 5.297 5.320 237,955 -0.06(-1.18%)
May 19, 2011 5.372 5.384 5.354 5.384 213,248 +0.04(+0.77%)
May 18, 2011 5.357 5.365 5.309 5.342 205,398 +0.03(+0.56%)
May 17, 2011 5.309 5.335 5.271 5.312 206,792 -0.01(-0.21%)
May 16, 2011 5.290 5.354 5.252 5.324 169,024 +0.03(+0.50%)
May 13, 2011 5.267 5.324 5.267 5.297 209,557 +0.01(+0.14%)
May 12, 2011 5.241 5.294 5.215 5.290 169,219 +0.05(+0.91%)
May 11, 2011 5.231 5.250 5.171 5.242 267,764 +0.01(+0.21%)
May 10, 2011 5.227 5.238 5.197 5.231 366,464 +0.01(+0.29%)
May 09, 2011 5.190 5.216 5.183 5.216 210,978 +0.02(+0.36%)
May 06, 2011 5.168 5.197 5.160 5.197 207,000 +0.04(+0.87%)
May 05, 2011 5.175 5.175 5.153 5.153 177,127 -0.04(-0.72%)
May 04, 2011 5.183 5.197 5.145 5.190 199,109 +0.00(+0.00%)
May 03, 2011 5.183 5.194 5.156 5.190 217,481 +0.00(+0.00%)
May 02, 2011 5.171 5.190 5.171 5.190 245,707 +0.04(+0.87%)
Apr 29, 2011 5.205 5.205 5.142 5.145 337,216 -0.05(-0.93%)
Apr 28, 2011 5.209 5.209 5.160 5.194 164,464 -0.01(-0.21%)
Apr 27, 2011 5.212 5.216 5.160 5.205 259,741 +0.00(+0.07%)
Apr 26, 2011 5.246 5.246 5.138 5.201 261,564 -0.02(-0.36%)
Apr 25, 2011 5.257 5.261 5.179 5.220 187,635 -0.04(-0.85%)
Apr 21, 2011 5.220 5.264 5.171 5.264 177,258 +0.07(+1.29%)
Apr 20, 2011 5.250 5.291 5.179 5.197 365,210 +0.00(+0.00%)
Apr 19, 2011 5.142 5.197 5.127 5.197 252,030 +0.05(+0.94%)
Apr 18, 2011 5.115 5.149 5.063 5.149 99,172 +0.01(+0.29%)
Apr 15, 2011 5.130 5.171 5.123 5.134 146,051 +0.01(+0.22%)
Apr 14, 2011 5.089 5.123 5.033 5.123 174,003 +0.02(+0.36%)
Apr 13, 2011 5.086 5.104 5.026 5.104 151,331 +0.04(+0.75%)
Apr 12, 2011 5.022 5.066 4.998 5.066 130,456 +0.01(+0.22%)
Apr 11, 2011 5.048 5.059 5.022 5.055 180,055 +0.01(+0.15%)
Apr 08, 2011 5.033 5.055 5.014 5.048 104,693 +0.00(+0.07%)
Apr 07, 2011 5.003 5.044 4.999 5.044 159,947 +0.06(+1.19%)
Apr 06, 2011 5.022 5.022 4.977 4.985 134,957 -0.02(-0.37%)
Apr 05, 2011 4.962 5.003 4.955 5.003 188,859 +0.05(+1.05%)
Apr 04, 2011 4.981 4.981 4.944 4.951 156,655 -0.03(-0.52%)
Apr 01, 2011 4.970 4.981 4.962 4.977 132,850 +0.03(+0.67%)
Mar 31, 2011 4.977 4.977 4.940 4.944 145,165 -0.04(-0.74%)
Mar 30, 2011 4.977 4.981 4.944 4.981 169,798 +0.01(+0.22%)
Mar 29, 2011 4.992 4.992 4.929 4.970 160,195 -0.01(-0.30%)
Mar 28, 2011 5.003 5.007 4.940 4.985 211,698 -0.01(-0.15%)
Mar 25, 2011 4.996 4.999 4.947 4.992 151,970 +0.01(+0.30%)
Mar 24, 2011 4.970 4.992 4.951 4.977 198,978 +0.01(+0.22%)
Mar 23, 2011 4.918 4.966 4.862 4.966 226,879 +0.05(+1.06%)
Mar 22, 2011 4.866 4.914 4.866 4.914 194,855 +0.03(+0.53%)
Mar 21, 2011 4.888 4.892 4.862 4.888 188,449 +0.00(+0.00%)
Mar 18, 2011 4.899 4.899 4.836 4.888 186,037 +0.00(+0.00%)
Mar 17, 2011 4.922 4.922 4.851 4.888 115,100 +0.03(+0.61%)
Mar 16, 2011 4.907 4.936 4.814 4.859 137,969 -0.02(-0.38%)
Mar 15, 2011 4.863 4.922 4.859 4.877 204,391 -0.04(-0.90%)
Mar 14, 2011 4.947 4.962 4.910 4.922 137,925 -0.02(-0.38%)
Mar 11, 2011 4.936 4.959 4.907 4.940 117,717 +0.00(+0.09%)
Mar 10, 2011 4.939 4.954 4.888 4.935 183,935 -0.01(-0.30%)
Mar 09, 2011 4.924 4.961 4.895 4.950 186,458 +0.00(+0.07%)
Mar 08, 2011 4.913 4.954 4.902 4.946 167,822 +0.01(+0.15%)
Mar 07, 2011 4.958 4.958 4.884 4.939 246,590 -0.01(-0.22%)
Mar 04, 2011 4.961 4.965 4.921 4.950 210,029 +0.00(+0.07%)
Mar 03, 2011 4.991 4.991 4.917 4.946 375,915 +0.00(+0.00%)
Mar 02, 2011 4.965 4.965 4.921 4.946 151,688 -0.01(-0.15%)
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.