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 31, 2005 5.942 5.980 5.901 5.980 281,250 +0.04(+0.74%)
May 27, 2005 5.837 5.935 5.837 5.935 178,468 +0.12(+2.10%)
May 26, 2005 5.810 5.864 5.783 5.813 230,006 +0.03(+0.59%)
May 25, 2005 5.891 5.959 5.779 5.779 450,000 -0.13(-2.13%)
May 24, 2005 5.976 5.997 5.874 5.905 322,480 -0.07(-1.19%)
May 23, 2005 6.034 6.054 5.946 5.976 364,300 -0.07(-1.18%)
May 20, 2005 6.037 6.095 6.020 6.047 255,334 +0.01(+0.17%)
May 19, 2005 6.030 6.071 6.010 6.037 164,627 +0.00(+0.00%)
May 18, 2005 6.153 6.187 6.037 6.037 338,384 -0.12(-1.88%)
May 17, 2005 6.143 6.156 6.115 6.153 203,796 +0.04(+0.61%)
May 16, 2005 6.081 6.143 6.081 6.115 184,947 +0.01(+0.17%)
May 13, 2005 6.163 6.163 6.078 6.105 108,082 -0.04(-0.61%)
May 12, 2005 6.156 6.170 6.129 6.143 124,574 -0.00(-0.06%)
May 11, 2005 6.122 6.156 6.122 6.146 175,523 +0.00(+0.00%)
May 10, 2005 6.183 6.190 6.122 6.146 235,897 -0.03(-0.44%)
May 09, 2005 6.227 6.227 6.156 6.173 149,018 -0.02(-0.38%)
May 06, 2005 6.248 6.248 6.153 6.197 159,620 -0.05(-0.82%)
May 05, 2005 6.193 6.261 6.173 6.248 161,093 +0.03(+0.55%)
May 04, 2005 6.231 6.241 6.166 6.214 144,895 -0.01(-0.16%)
May 03, 2005 6.217 6.244 6.187 6.224 158,442 -0.02(-0.33%)
May 02, 2005 6.214 6.244 6.180 6.244 200,262 +0.05(+0.77%)
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%)
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.