Skip to main content

Pioneer Floating Rate Trust (NY: PHD )

9.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 5.412 5.431 5.407 5.426 99,146 +0.00(+0.09%)
Nov 26, 2014 5.417 5.422 5.422 5.422 171,039 -0.00(-0.09%)
Nov 25, 2014 5.417 5.436 5.402 5.426 197,210 -0.00(-0.09%)
Nov 24, 2014 5.441 5.445 5.412 5.431 241,186 -0.02(-0.35%)
Nov 21, 2014 5.460 5.465 5.450 5.450 229,873 +0.00(+0.00%)
Nov 20, 2014 5.417 5.450 5.417 5.450 185,649 +0.00(+0.09%)
Nov 19, 2014 5.445 5.455 5.426 5.445 152,928 -0.00(-0.09%)
Nov 18, 2014 5.450 5.468 5.450 5.450 211,676 -0.01(-0.17%)
Nov 17, 2014 5.465 5.493 5.455 5.460 354,434 -0.02(-0.44%)
Nov 14, 2014 5.474 5.498 5.469 5.484 187,990 +0.00(+0.09%)
Nov 13, 2014 5.469 5.498 5.465 5.479 95,181 +0.01(+0.22%)
Nov 12, 2014 5.419 5.476 5.419 5.467 124,472 +0.01(+0.26%)
Nov 11, 2014 5.429 5.467 5.405 5.453 281,099 +0.00(+0.09%)
Nov 10, 2014 5.434 5.462 5.434 5.448 103,449 +0.00(+0.09%)
Nov 07, 2014 5.429 5.457 5.429 5.443 109,324 -0.01(-0.17%)
Nov 06, 2014 5.443 5.467 5.438 5.453 167,765 -0.02(-0.43%)
Nov 05, 2014 5.453 5.481 5.453 5.476 94,256 +0.02(+0.33%)
Nov 04, 2014 5.453 5.462 5.448 5.458 108,184 -0.02(-0.33%)
Nov 03, 2014 5.472 5.486 5.472 5.476 150,800 -0.02(-0.43%)
Oct 31, 2014 5.486 5.510 5.468 5.500 154,622 +0.01(+0.17%)
Oct 30, 2014 5.457 5.495 5.457 5.491 135,944 +0.00(+0.09%)
Oct 29, 2014 5.491 5.491 5.457 5.486 159,275 -0.03(-0.52%)
Oct 28, 2014 5.481 5.514 5.481 5.514 108,815 +0.02(+0.43%)
Oct 27, 2014 5.476 5.495 5.500 5.491 143,118 -0.01(-0.17%)
Oct 24, 2014 5.472 5.514 5.472 5.500 161,576 +0.01(+0.23%)
Oct 23, 2014 5.467 5.500 5.448 5.487 224,202 +0.04(+0.73%)
Oct 22, 2014 5.438 5.481 5.438 5.448 194,127 -0.01(-0.26%)
Oct 21, 2014 5.438 5.481 5.434 5.462 236,089 +0.02(+0.44%)
Oct 20, 2014 5.424 5.453 5.424 5.438 77,993 +0.01(+0.26%)
Oct 17, 2014 5.400 5.476 5.377 5.424 273,585 +0.00(+0.00%)
Oct 16, 2014 5.296 5.424 5.277 5.424 226,272 +0.08(+1.42%)
Oct 15, 2014 5.386 5.408 5.301 5.348 269,035 -0.12(-2.17%)
Oct 14, 2014 5.467 5.500 5.443 5.467 224,542 -0.01(-0.22%)
Oct 13, 2014 5.536 5.536 5.441 5.479 192,475 -0.05(-0.86%)
Oct 10, 2014 5.502 5.536 5.484 5.526 126,714 -0.00(-0.09%)
Oct 09, 2014 5.512 5.531 5.479 5.531 163,326 -0.02(-0.34%)
Oct 08, 2014 5.521 5.550 5.474 5.550 228,117 -0.01(-0.17%)
Oct 07, 2014 5.526 5.559 5.517 5.559 118,776 -0.00(-0.09%)
Oct 06, 2014 5.488 5.564 5.484 5.564 176,435 +0.05(+0.86%)
Oct 03, 2014 5.521 5.545 5.512 5.517 111,370 -0.03(-0.51%)
Oct 02, 2014 5.545 5.545 5.531 5.545 107,178 -0.03(-0.59%)
Oct 01, 2014 5.521 5.583 5.521 5.578 190,807 +0.02(+0.34%)
Sep 30, 2014 5.502 5.559 5.469 5.559 205,207 +0.03(+0.51%)
Sep 29, 2014 5.540 5.559 5.517 5.531 140,706 -0.05(-0.93%)
Sep 26, 2014 5.540 5.592 5.507 5.583 141,664 +0.00(+0.08%)
Sep 25, 2014 5.564 5.588 5.536 5.578 189,514 -0.01(-0.17%)
Sep 24, 2014 5.583 5.597 5.554 5.588 138,170 +0.01(+0.25%)
Sep 23, 2014 5.550 5.592 5.550 5.573 154,231 -0.01(-0.17%)
Sep 22, 2014 5.564 5.602 5.559 5.583 184,316 +0.00(+0.00%)
Sep 19, 2014 5.578 5.602 5.578 5.583 143,196 -0.00(-0.08%)
Sep 18, 2014 5.559 5.588 5.540 5.588 163,165 +0.02(+0.43%)
Sep 17, 2014 5.550 5.573 5.540 5.564 165,142 +0.01(+0.17%)
Sep 16, 2014 5.559 5.567 5.540 5.554 163,472 -0.02(-0.42%)
Sep 15, 2014 5.611 5.621 5.578 5.578 206,636 -0.04(-0.63%)
Sep 12, 2014 5.614 5.623 5.614 5.614 70,460 -0.01(-0.15%)
Sep 11, 2014 5.609 5.637 5.609 5.622 126,312 +0.01(+0.15%)
Sep 10, 2014 5.628 5.642 5.604 5.614 174,927 -0.02(-0.33%)
Sep 09, 2014 5.637 5.656 5.632 5.632 146,922 -0.02(-0.42%)
Sep 08, 2014 5.656 5.665 5.647 5.656 121,539 -0.01(-0.17%)
Sep 05, 2014 5.665 5.665 5.661 5.665 152,182 -0.01(-0.17%)
Sep 04, 2014 5.722 5.731 5.675 5.675 176,815 -0.06(-1.07%)
Sep 03, 2014 5.722 5.755 5.708 5.736 122,949 +0.00(+0.08%)
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.