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

Pioneer Floating Rate Trust (NY: PHD )

9.780 +0.110 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2015 5.619 5.624 5.624 5.624 300,959 -0.01(-0.18%)
Dec 30, 2015 5.562 5.640 5.551 5.634 191,363 +0.07(+1.21%)
Dec 29, 2015 5.500 5.572 5.500 5.567 124,585 +0.04(+0.66%)
Dec 28, 2015 5.562 5.577 5.500 5.531 203,432 -0.02(-0.37%)
Dec 24, 2015 5.556 5.551 5.551 5.551 291,399 +0.01(+0.19%)
Dec 23, 2015 5.536 5.567 5.520 5.541 383,826 +0.02(+0.28%)
Dec 22, 2015 5.459 5.536 5.448 5.526 276,678 +0.06(+1.13%)
Dec 21, 2015 5.479 5.489 5.453 5.464 197,961 +0.00(+0.00%)
Dec 18, 2015 5.459 5.484 5.412 5.464 359,009 +0.03(+0.57%)
Dec 17, 2015 5.422 5.448 5.381 5.433 507,500 +0.02(+0.38%)
Dec 16, 2015 5.386 5.433 5.345 5.412 517,910 +0.05(+0.96%)
Dec 15, 2015 5.309 5.379 5.309 5.361 340,139 +0.07(+1.36%)
Dec 14, 2015 5.397 5.412 5.273 5.288 330,390 -0.08(-1.54%)
Dec 11, 2015 5.453 5.489 5.335 5.371 266,395 -0.07(-1.23%)
Dec 10, 2015 5.520 5.524 5.428 5.438 107,097 -0.07(-1.22%)
Dec 09, 2015 5.536 5.572 5.459 5.505 137,539 -0.03(-0.56%)
Dec 08, 2015 5.515 5.536 5.495 5.536 94,315 +0.04(+0.65%)
Dec 07, 2015 5.531 5.531 5.479 5.500 126,743 -0.03(-0.56%)
Dec 04, 2015 5.531 5.541 5.505 5.531 84,444 -0.01(-0.09%)
Dec 03, 2015 5.546 5.546 5.495 5.536 109,209 +0.01(+0.09%)
Dec 02, 2015 5.572 5.572 5.515 5.531 86,176 -0.05(-0.92%)
Dec 01, 2015 5.572 5.582 5.561 5.582 139,719 +0.03(+0.55%)
Nov 30, 2015 5.566 5.582 5.536 5.551 118,603 -0.01(-0.09%)
Nov 27, 2015 5.525 5.561 5.525 5.556 51,798 +0.05(+0.84%)
Nov 25, 2015 5.500 5.510 5.510 5.510 135,397 +0.01(+0.09%)
Nov 24, 2015 5.551 5.551 5.490 5.505 146,379 -0.04(-0.65%)
Nov 23, 2015 5.536 5.546 5.500 5.541 147,503 +0.02(+0.37%)
Nov 20, 2015 5.505 5.520 5.495 5.520 198,338 +0.02(+0.28%)
Nov 19, 2015 5.500 5.520 5.495 5.505 125,476 +0.00(+0.00%)
Nov 18, 2015 5.525 5.551 5.490 5.505 259,750 -0.01(-0.09%)
Nov 17, 2015 5.572 5.572 5.510 5.510 100,890 -0.06(-1.11%)
Nov 16, 2015 5.572 5.572 5.546 5.572 104,626 +0.01(+0.19%)
Nov 13, 2015 5.515 5.561 5.485 5.561 119,922 +0.06(+1.11%)
Nov 12, 2015 5.531 5.551 5.495 5.500 82,388 -0.03(-0.48%)
Nov 11, 2015 5.521 5.536 5.505 5.527 122,688 -0.02(-0.44%)
Nov 10, 2015 5.526 5.551 5.459 5.551 171,846 +0.01(+0.18%)
Nov 09, 2015 5.572 5.572 5.515 5.541 131,738 -0.04(-0.73%)
Nov 06, 2015 5.582 5.592 5.505 5.582 147,334 -0.01(-0.18%)
Nov 05, 2015 5.607 5.607 5.566 5.592 101,503 -0.02(-0.36%)
Nov 04, 2015 5.633 5.633 5.582 5.612 168,847 -0.01(-0.18%)
Nov 03, 2015 5.612 5.633 5.587 5.622 125,007 +0.01(+0.09%)
Nov 02, 2015 5.597 5.633 5.566 5.617 133,806 +0.03(+0.46%)
Oct 30, 2015 5.622 5.628 5.572 5.592 66,168 -0.02(-0.36%)
Oct 29, 2015 5.612 5.628 5.595 5.612 131,014 +0.01(+0.09%)
Oct 28, 2015 5.628 5.630 5.597 5.607 114,310 -0.02(-0.36%)
Oct 27, 2015 5.633 5.663 5.587 5.628 175,672 -0.01(-0.09%)
Oct 26, 2015 5.668 5.668 5.633 5.633 53,689 -0.04(-0.66%)
Oct 23, 2015 5.679 5.684 5.643 5.670 77,970 +0.02(+0.30%)
Oct 22, 2015 5.653 5.663 5.612 5.653 96,491 +0.02(+0.41%)
Oct 21, 2015 5.653 5.679 5.622 5.630 91,512 -0.02(-0.32%)
Oct 20, 2015 5.612 5.648 5.607 5.648 135,265 +0.03(+0.54%)
Oct 19, 2015 5.597 5.648 5.597 5.617 84,595 +0.02(+0.36%)
Oct 16, 2015 5.577 5.607 5.572 5.597 134,469 -0.01(-0.18%)
Oct 15, 2015 5.607 5.607 5.566 5.607 230,430 -0.01(-0.09%)
Oct 14, 2015 5.633 5.638 5.607 5.612 131,795 -0.03(-0.45%)
Oct 13, 2015 5.673 5.683 5.623 5.638 110,176 -0.03(-0.45%)
Oct 12, 2015 5.699 5.704 5.658 5.663 74,681 -0.06(-1.06%)
Oct 09, 2015 5.729 5.775 5.699 5.724 112,149 -0.01(-0.18%)
Oct 08, 2015 5.663 5.734 5.633 5.734 208,159 +0.08(+1.43%)
Oct 07, 2015 5.673 5.683 5.638 5.653 114,679 +0.00(+0.00%)
Oct 06, 2015 5.643 5.653 5.623 5.653 82,389 +0.01(+0.09%)
Oct 05, 2015 5.658 5.668 5.628 5.648 100,561 -0.01(-0.09%)
Oct 02, 2015 5.673 5.673 5.628 5.653 114,291 -0.04(-0.62%)
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.