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
Official Closing 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 (%)
Nov 30, 2007 5.594 5.651 5.580 5.647 387,981 +0.05(+0.96%)
Nov 29, 2007 5.550 5.594 5.526 5.594 289,276 +0.04(+0.67%)
Nov 28, 2007 5.469 5.590 5.466 5.557 279,762 +0.07(+1.35%)
Nov 27, 2007 5.415 5.506 5.415 5.483 360,926 +0.04(+0.74%)
Nov 26, 2007 5.412 5.462 5.405 5.442 247,047 +0.03(+0.56%)
Nov 23, 2007 5.318 5.412 5.318 5.412 84,434 +0.05(+0.94%)
Nov 21, 2007 5.264 5.405 5.264 5.362 523,257 +0.00(+0.06%)
Nov 20, 2007 5.405 5.442 5.345 5.358 710,555 -0.07(-1.36%)
Nov 19, 2007 5.483 5.499 5.415 5.432 355,575 -0.07(-1.28%)
Nov 16, 2007 5.567 5.567 5.499 5.503 362,413 -0.07(-1.33%)
Nov 15, 2007 5.584 5.584 5.523 5.577 308,303 -0.02(-0.36%)
Nov 14, 2007 5.600 5.600 5.550 5.597 279,762 +0.00(+0.06%)
Nov 13, 2007 5.577 5.600 5.532 5.594 339,223 -0.00(-0.06%)
Nov 12, 2007 5.664 5.664 5.587 5.597 177,787 -0.07(-1.19%)
Nov 09, 2007 5.634 5.664 5.584 5.664 263,410 +0.00(+0.06%)
Nov 08, 2007 5.634 5.684 5.600 5.661 279,765 -0.01(-0.24%)
Nov 07, 2007 5.775 5.775 5.604 5.674 392,440 -0.11(-1.98%)
Nov 06, 2007 5.809 5.843 5.765 5.789 358,250 -0.04(-0.64%)
Nov 05, 2007 5.903 5.903 5.809 5.826 275,665 -0.08(-1.42%)
Nov 02, 2007 5.947 5.947 5.906 5.910 128,732 -0.03(-0.46%)
Nov 01, 2007 5.933 5.984 5.873 5.937 217,923 +0.02(+0.29%)
Oct 31, 2007 5.930 5.970 5.917 5.920 185,814 -0.01(-0.23%)
Oct 30, 2007 5.954 5.980 5.927 5.933 137,056 -0.05(-0.90%)
Oct 29, 2007 5.974 5.987 5.954 5.987 132,300 +0.02(+0.39%)
Oct 26, 2007 5.920 5.967 5.920 5.964 221,788 +0.04(+0.74%)
Oct 25, 2007 5.970 5.970 5.920 5.920 235,464 -0.03(-0.51%)
Oct 24, 2007 5.954 5.957 5.933 5.950 218,220 -0.02(-0.28%)
Oct 23, 2007 5.980 5.997 5.940 5.967 135,867 -0.00(-0.06%)
Oct 22, 2007 5.970 6.028 5.933 5.970 273,519 +0.01(+0.17%)
Oct 19, 2007 5.994 5.994 5.923 5.960 277,086 -0.05(-0.89%)
Oct 18, 2007 6.068 6.068 6.001 6.014 182,544 -0.05(-0.78%)
Oct 17, 2007 6.054 6.078 6.041 6.061 243,194 +0.01(+0.22%)
Oct 16, 2007 6.088 6.088 6.028 6.048 156,381 -0.04(-0.72%)
Oct 15, 2007 6.122 6.122 6.081 6.091 123,380 -0.02(-0.38%)
Oct 12, 2007 6.135 6.137 6.088 6.115 127,543 -0.02(-0.33%)
Oct 11, 2007 6.172 6.172 6.118 6.135 141,219 -0.05(-0.82%)
Oct 10, 2007 6.182 6.186 6.165 6.186 133,489 +0.00(+0.05%)
Oct 09, 2007 6.169 6.182 6.139 6.182 217,328 +0.02(+0.27%)
Oct 08, 2007 6.128 6.169 6.128 6.165 180,463 +0.04(+0.60%)
Oct 05, 2007 6.165 6.182 6.128 6.128 201,571 -0.03(-0.44%)
Oct 04, 2007 6.172 6.186 6.155 6.155 168,571 -0.02(-0.38%)
Oct 03, 2007 6.182 6.186 6.155 6.179 129,029 -0.00(-0.05%)
Oct 02, 2007 6.108 6.192 6.108 6.182 322,277 +0.07(+1.21%)
Oct 01, 2007 6.091 6.112 6.071 6.108 272,330 +0.03(+0.55%)
Sep 28, 2007 6.068 6.095 6.054 6.075 189,976 +0.01(+0.22%)
Sep 27, 2007 6.071 6.088 6.054 6.061 200,679 +0.00(+0.06%)
Sep 26, 2007 6.081 6.101 6.054 6.058 209,822 -0.03(-0.44%)
Sep 25, 2007 6.105 6.118 6.075 6.085 232,194 -0.03(-0.44%)
Sep 24, 2007 6.105 6.118 6.085 6.112 299,013 +0.01(+0.17%)
Sep 21, 2007 6.105 6.115 6.085 6.102 206,923 -0.01(-0.17%)
Sep 20, 2007 6.118 6.122 6.091 6.112 129,921 +0.01(+0.11%)
Sep 19, 2007 6.105 6.122 6.078 6.105 239,924 +0.03(+0.44%)
Sep 18, 2007 6.041 6.091 6.014 6.078 190,868 +0.07(+1.18%)
Sep 17, 2007 6.088 6.088 5.984 6.007 145,084 -0.03(-0.50%)
Sep 14, 2007 6.118 6.118 6.038 6.038 156,084 -0.04(-0.66%)
Sep 13, 2007 6.065 6.095 6.034 6.078 164,408 -0.00(-0.06%)
Sep 12, 2007 6.125 6.128 6.065 6.081 229,518 -0.02(-0.33%)
Sep 11, 2007 6.095 6.115 6.085 6.102 149,246 -0.00(-0.06%)
Sep 10, 2007 6.102 6.128 6.098 6.105 178,084 +0.02(+0.33%)
Sep 07, 2007 6.095 6.102 6.048 6.085 150,435 -0.01(-0.17%)
Sep 06, 2007 6.075 6.142 6.075 6.095 257,464 +0.03(+0.50%)
Sep 05, 2007 6.061 6.071 6.014 6.065 126,651 +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.