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 (%)
Feb 28, 2007 6.546 6.604 6.523 6.577 623,773 +0.05(+0.83%)
Feb 27, 2007 6.679 6.679 6.428 6.523 986,610 -0.16(-2.34%)
Feb 26, 2007 6.659 6.682 6.638 6.679 467,682 +0.02(+0.36%)
Feb 23, 2007 6.631 6.662 6.625 6.655 356,357 +0.01(+0.15%)
Feb 22, 2007 6.628 6.682 6.621 6.645 653,224 -0.03(-0.41%)
Feb 21, 2007 6.699 6.716 6.648 6.672 548,084 -0.03(-0.51%)
Feb 20, 2007 6.706 6.730 6.682 6.706 301,284 -0.01(-0.20%)
Feb 16, 2007 6.730 6.733 6.696 6.720 248,861 +0.01(+0.10%)
Feb 15, 2007 6.696 6.716 6.669 6.713 392,582 +0.04(+0.61%)
Feb 14, 2007 6.716 6.730 6.648 6.672 351,645 -0.04(-0.66%)
Feb 13, 2007 6.716 6.720 6.689 6.716 248,175 -0.03(-0.50%)
Feb 12, 2007 6.757 6.760 6.726 6.750 374,847 +0.01(+0.10%)
Feb 09, 2007 6.733 6.750 6.720 6.743 219,704 +0.02(+0.35%)
Feb 08, 2007 6.716 6.733 6.699 6.720 373,439 +0.00(+0.00%)
Feb 07, 2007 6.696 6.720 6.689 6.720 370,494 +0.03(+0.41%)
Feb 06, 2007 6.730 6.743 6.692 6.692 444,416 -0.03(-0.45%)
Feb 05, 2007 6.720 6.733 6.689 6.723 283,319 +0.02(+0.25%)
Feb 02, 2007 6.706 6.723 6.689 6.706 293,627 +0.01(+0.10%)
Feb 01, 2007 6.659 6.709 6.659 6.699 348,700 +0.03(+0.46%)
Jan 31, 2007 6.642 6.669 6.621 6.669 365,487 +0.01(+0.20%)
Jan 30, 2007 6.659 6.672 6.614 6.655 943,317 -0.05(-0.71%)
Jan 29, 2007 6.679 6.709 6.665 6.703 359,891 +0.02(+0.36%)
Jan 26, 2007 6.625 6.679 6.625 6.679 244,149 +0.03(+0.51%)
Jan 25, 2007 6.638 6.659 6.621 6.645 397,000 +0.01(+0.10%)
Jan 24, 2007 6.652 6.672 6.621 6.638 273,894 -0.01(-0.10%)
Jan 23, 2007 6.580 6.645 6.580 6.645 325,139 +0.06(+0.93%)
Jan 22, 2007 6.604 6.658 6.567 6.584 422,917 -0.01(-0.21%)
Jan 19, 2007 6.604 6.614 6.591 6.597 232,074 -0.01(-0.10%)
Jan 18, 2007 6.604 6.614 6.591 6.604 401,712 +0.00(+0.05%)
Jan 17, 2007 6.614 6.618 6.591 6.601 305,996 -0.01(-0.21%)
Jan 16, 2007 6.618 6.628 6.587 6.614 569,877 +0.00(+0.05%)
Jan 12, 2007 6.597 6.611 6.587 6.611 230,601 +0.01(+0.10%)
Jan 11, 2007 6.611 6.621 6.594 6.604 245,327 -0.01(-0.10%)
Jan 10, 2007 6.601 6.614 6.580 6.611 260,052 +0.01(+0.10%)
Jan 09, 2007 6.618 6.621 6.587 6.604 245,621 -0.01(-0.21%)
Jan 08, 2007 6.580 6.618 6.580 6.618 286,558 +0.02(+0.26%)
Jan 05, 2007 6.577 6.601 6.567 6.601 320,133 +0.00(+0.05%)
Jan 04, 2007 6.597 6.601 6.580 6.597 286,558 +0.02(+0.26%)
Jan 03, 2007 6.553 6.584 6.546 6.580 311,297 +0.03(+0.41%)
Dec 29, 2006 6.536 6.567 6.526 6.553 226,184 +0.03(+0.52%)
Dec 28, 2006 6.540 6.560 6.519 6.519 202,328 -0.04(-0.57%)
Dec 27, 2006 6.536 6.557 6.523 6.557 214,698 -0.04(-0.67%)
Dec 26, 2006 6.577 6.601 6.570 6.601 228,540 +0.02(+0.26%)
Dec 22, 2006 6.570 6.587 6.560 6.584 220,293 +0.02(+0.26%)
Dec 21, 2006 6.550 6.567 6.529 6.567 387,281 +0.03(+0.52%)
Dec 20, 2006 6.529 6.550 6.502 6.533 340,159 -0.01(-0.10%)
Dec 19, 2006 6.563 6.563 6.519 6.540 250,333 -0.01(-0.10%)
Dec 18, 2006 6.543 6.550 6.509 6.546 364,015 +0.02(+0.31%)
Dec 15, 2006 6.529 6.533 6.506 6.526 295,688 +0.02(+0.26%)
Dec 14, 2006 6.485 6.509 6.485 6.509 265,943 -0.00(-0.05%)
Dec 13, 2006 6.496 6.513 6.468 6.513 330,440 +0.02(+0.37%)
Dec 12, 2006 6.499 6.506 6.468 6.489 398,472 +0.00(+0.00%)
Dec 11, 2006 6.509 6.513 6.475 6.489 268,004 -0.01(-0.21%)
Dec 08, 2006 6.499 6.502 6.485 6.502 310,414 -0.02(-0.26%)
Dec 07, 2006 6.516 6.523 6.506 6.519 329,262 +0.00(+0.05%)
Dec 06, 2006 6.526 6.529 6.502 6.516 293,332 +0.00(+0.00%)
Dec 05, 2006 6.492 6.516 6.485 6.516 282,435 +0.02(+0.26%)
Dec 04, 2006 6.496 6.536 6.451 6.499 713,893 +0.00(+0.05%)
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.