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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Oct 31, 2005 5.886 5.900 5.842 5.896 182,846 +0.03(+0.52%)
Oct 28, 2005 5.856 5.866 5.836 5.866 156,682 +0.02(+0.29%)
Oct 27, 2005 5.826 5.852 5.819 5.849 176,305 +0.02(+0.40%)
Oct 26, 2005 5.886 5.896 5.789 5.826 309,500 -0.06(-0.97%)
Oct 25, 2005 5.879 5.886 5.852 5.883 297,608 +0.01(+0.23%)
Oct 24, 2005 5.876 5.878 5.836 5.869 304,149 +0.05(+0.81%)
Oct 21, 2005 5.765 5.846 5.752 5.822 251,525 +0.07(+1.23%)
Oct 20, 2005 5.745 5.752 5.664 5.752 373,720 +0.03(+0.59%)
Oct 19, 2005 5.775 5.812 5.708 5.718 368,963 -0.08(-1.45%)
Oct 18, 2005 5.836 5.852 5.772 5.802 308,014 -0.04(-0.75%)
Oct 17, 2005 5.866 5.866 5.819 5.846 184,035 -0.02(-0.29%)
Oct 14, 2005 5.832 5.869 5.785 5.863 214,361 +0.06(+1.10%)
Oct 13, 2005 5.910 5.910 5.778 5.799 309,798 -0.11(-1.93%)
Oct 12, 2005 5.937 5.967 5.876 5.913 285,716 -0.04(-0.73%)
Oct 11, 2005 5.913 5.957 5.910 5.957 144,195 +0.03(+0.57%)
Oct 10, 2005 5.910 5.943 5.906 5.923 180,170 -0.01(-0.11%)
Oct 07, 2005 5.889 5.943 5.889 5.930 170,656 +0.02(+0.28%)
Oct 06, 2005 5.947 5.960 5.896 5.913 272,634 -0.05(-0.79%)
Oct 05, 2005 5.970 5.987 5.937 5.960 186,711 -0.00(-0.06%)
Oct 04, 2005 5.994 6.000 5.953 5.963 268,769 -0.04(-0.62%)
Oct 03, 2005 5.980 6.004 5.963 6.000 462,318 -0.00(-0.06%)
Sep 30, 2005 5.967 6.027 5.953 6.004 348,448 +0.04(+0.68%)
Sep 29, 2005 5.886 5.967 5.869 5.963 464,399 +0.06(+1.08%)
Sep 28, 2005 5.903 5.920 5.819 5.900 686,491 +0.00(+0.06%)
Sep 27, 2005 5.842 5.906 5.842 5.896 359,151 +0.05(+0.86%)
Sep 26, 2005 5.883 5.900 5.829 5.846 284,229 -0.01(-0.23%)
Sep 23, 2005 5.859 5.869 5.819 5.859 468,859 -0.00(-0.06%)
Sep 22, 2005 5.852 5.910 5.849 5.863 395,126 -0.01(-0.23%)
Sep 21, 2005 5.920 5.930 5.836 5.876 422,776 -0.04(-0.74%)
Sep 20, 2005 5.916 5.933 5.893 5.920 244,984 +0.00(+0.00%)
Sep 19, 2005 5.953 5.953 5.910 5.920 291,662 -0.03(-0.51%)
Sep 16, 2005 5.953 5.963 5.940 5.950 84,139 -0.00(-0.06%)
Sep 15, 2005 5.970 5.990 5.943 5.953 155,196 -0.02(-0.28%)
Sep 14, 2005 5.987 6.000 5.970 5.970 340,718 -0.03(-0.45%)
Sep 13, 2005 5.987 6.004 5.980 5.997 151,925 -0.02(-0.28%)
Sep 12, 2005 6.011 6.027 5.994 6.014 219,712 +0.03(+0.45%)
Sep 09, 2005 5.910 5.987 5.910 5.987 304,743 +0.08(+1.42%)
Sep 08, 2005 5.903 5.916 5.883 5.903 236,362 +0.00(+0.00%)
Sep 07, 2005 5.900 5.903 5.873 5.903 225,659 +0.01(+0.11%)
Sep 06, 2005 5.886 5.900 5.876 5.896 145,087 +0.02(+0.34%)
Sep 02, 2005 5.893 5.893 5.859 5.876 270,255 -0.02(-0.29%)
Sep 01, 2005 5.859 5.893 5.856 5.893 211,090 +0.02(+0.40%)
Aug 31, 2005 5.863 5.875 5.842 5.869 232,497 +0.01(+0.23%)
Aug 30, 2005 5.846 5.863 5.829 5.856 214,658 -0.00(-0.06%)
Aug 29, 2005 5.866 5.883 5.832 5.859 249,146 +0.00(+0.06%)
Aug 26, 2005 5.856 5.876 5.836 5.856 210,198 +0.01(+0.12%)
Aug 25, 2005 5.886 5.896 5.836 5.849 415,938 -0.04(-0.63%)
Aug 24, 2005 5.893 5.920 5.879 5.886 191,468 -0.02(-0.28%)
Aug 23, 2005 5.930 5.943 5.903 5.903 298,500 -0.01(-0.11%)
Aug 22, 2005 5.900 5.916 5.886 5.910 250,038 -0.01(-0.11%)
Aug 19, 2005 5.940 5.947 5.889 5.916 307,717 -0.02(-0.34%)
Aug 18, 2005 5.930 5.963 5.910 5.937 203,063 -0.02(-0.28%)
Aug 17, 2005 5.933 5.967 5.923 5.953 172,440 -0.00(-0.06%)
Aug 16, 2005 5.940 5.970 5.930 5.957 214,955 +0.00(+0.00%)
Aug 15, 2005 5.984 5.984 5.933 5.957 148,952 -0.03(-0.45%)
Aug 12, 2005 6.007 6.051 5.957 5.984 177,792 -0.01(-0.17%)
Aug 11, 2005 6.027 6.044 5.984 5.994 156,682 -0.03(-0.56%)
Aug 10, 2005 6.051 6.054 6.027 6.027 65,408 -0.01(-0.22%)
Aug 09, 2005 6.034 6.085 6.021 6.041 134,384 -0.01(-0.17%)
Aug 08, 2005 6.048 6.081 6.034 6.051 143,898 -0.00(-0.06%)
Aug 05, 2005 6.051 6.054 6.021 6.054 155,196 +0.00(+0.06%)
Aug 04, 2005 6.007 6.051 5.974 6.051 217,929 +0.04(+0.73%)
Aug 03, 2005 6.027 6.027 5.990 6.007 174,521 -0.02(-0.28%)
Aug 02, 2005 6.027 6.037 6.004 6.024 232,199 -0.00(-0.06%)
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.