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

Pioneer Floating Rate Trust (NY: PHD )

9.620 -0.030 (-0.31%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 2, 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 (%)
Jan 29, 2010 3.970 4.018 3.922 3.929 513,721 -0.02(-0.61%)
Jan 28, 2010 4.063 4.063 3.953 3.953 514,469 -0.08(-2.05%)
Jan 27, 2010 4.080 4.080 4.011 4.036 462,982 -0.03(-0.69%)
Jan 26, 2010 4.080 4.129 4.004 4.063 537,194 +0.01(+0.18%)
Jan 25, 2010 4.122 4.122 4.042 4.056 345,608 -0.03(-0.68%)
Jan 22, 2010 4.060 4.084 4.036 4.084 251,298 +0.04(+0.89%)
Jan 21, 2010 4.039 4.070 4.039 4.048 203,313 +0.01(+0.22%)
Jan 20, 2010 4.084 4.091 4.032 4.039 298,217 -0.04(-1.10%)
Jan 19, 2010 4.094 4.094 4.039 4.084 195,644 +0.02(+0.51%)
Jan 15, 2010 4.091 4.063 4.063 4.063 205,267 -0.02(-0.42%)
Jan 14, 2010 4.098 4.101 4.036 4.080 359,461 +0.00(+0.04%)
Jan 13, 2010 4.079 4.079 4.044 4.079 171,965 +0.00(+0.00%)
Jan 12, 2010 4.061 4.079 4.041 4.079 187,525 +0.03(+0.68%)
Jan 11, 2010 4.037 4.055 4.027 4.051 225,291 +0.02(+0.60%)
Jan 08, 2010 4.024 4.034 3.993 4.027 288,292 +0.03(+0.69%)
Jan 07, 2010 4.027 4.027 3.979 4.000 212,760 -0.01(-0.34%)
Jan 06, 2010 4.010 4.027 3.976 4.014 174,868 +0.02(+0.43%)
Jan 05, 2010 4.003 4.003 3.959 3.996 189,500 +0.01(+0.34%)
Jan 04, 2010 3.952 3.993 3.894 3.983 441,480 +0.03(+0.87%)
Dec 31, 2009 3.986 3.948 3.948 3.948 308,686 -0.05(-1.29%)
Dec 30, 2009 4.068 4.085 4.000 4.000 217,799 -0.05(-1.35%)
Dec 29, 2009 4.120 4.120 4.048 4.055 176,972 -0.04(-1.00%)
Dec 28, 2009 4.127 4.137 4.085 4.096 157,529 -0.03(-0.75%)
Dec 24, 2009 4.137 4.140 4.105 4.127 131,909 +0.01(+0.17%)
Dec 23, 2009 4.106 4.140 4.058 4.120 252,268 -0.00(-0.08%)
Dec 22, 2009 4.140 4.140 4.082 4.123 291,355 -0.02(-0.58%)
Dec 21, 2009 4.192 4.216 4.116 4.147 421,191 -0.01(-0.25%)
Dec 18, 2009 4.185 4.185 4.120 4.157 307,799 +0.01(+0.25%)
Dec 17, 2009 4.192 4.195 4.116 4.147 442,329 -0.03(-0.66%)
Dec 16, 2009 4.171 4.195 4.161 4.175 286,763 -0.01(-0.16%)
Dec 15, 2009 4.181 4.195 4.137 4.181 536,954 +0.00(+0.00%)
Dec 14, 2009 4.164 4.193 4.133 4.181 507,556 +0.05(+1.33%)
Dec 11, 2009 4.068 4.127 4.061 4.127 278,798 +0.07(+1.60%)
Dec 10, 2009 4.041 4.061 4.037 4.061 251,748 +0.04(+1.02%)
Dec 09, 2009 4.003 4.020 3.996 4.020 184,745 +0.01(+0.26%)
Dec 08, 2009 3.996 4.010 3.996 4.010 133,537 +0.00(+0.00%)
Dec 07, 2009 4.007 4.010 3.993 4.010 174,352 +0.01(+0.26%)
Dec 04, 2009 3.976 4.014 3.976 4.000 269,421 +0.02(+0.60%)
Dec 03, 2009 3.969 3.985 3.952 3.976 247,293 +0.02(+0.61%)
Dec 02, 2009 4.017 4.034 3.952 3.952 408,280 -0.04(-0.94%)
Dec 01, 2009 3.972 4.007 3.967 3.990 265,654 +0.03(+0.87%)
Nov 30, 2009 3.969 3.969 3.931 3.955 421,619 -0.01(-0.17%)
Nov 27, 2009 3.924 3.965 3.924 3.962 195,371 -0.03(-0.69%)
Nov 25, 2009 4.000 4.010 3.986 3.990 274,077 +0.01(+0.26%)
Nov 24, 2009 3.996 3.996 3.976 3.979 195,835 -0.03(-0.85%)
Nov 23, 2009 4.034 4.034 3.983 4.014 463,759 -0.01(-0.34%)
Nov 20, 2009 3.972 4.041 3.962 4.027 346,055 +0.05(+1.38%)
Nov 19, 2009 3.894 3.972 3.887 3.972 348,993 +0.06(+1.58%)
Nov 18, 2009 3.986 3.993 3.876 3.911 479,590 -0.04(-1.04%)
Nov 17, 2009 3.996 4.017 3.931 3.952 250,999 -0.02(-0.60%)
Nov 16, 2009 3.972 3.976 3.952 3.976 268,440 +0.04(+0.96%)
Nov 13, 2009 3.986 4.027 3.918 3.938 397,275 -0.00(-0.09%)
Nov 12, 2009 3.921 3.959 3.880 3.942 218,099 +0.02(+0.61%)
Nov 11, 2009 3.938 3.938 3.866 3.918 303,823 +0.01(+0.26%)
Nov 10, 2009 3.904 3.966 3.897 3.907 150,034 -0.01(-0.35%)
Nov 09, 2009 4.027 4.027 3.900 3.921 324,450 +0.06(+1.51%)
Nov 06, 2009 3.849 3.870 3.839 3.863 194,169 +0.04(+1.17%)
Nov 05, 2009 3.849 3.860 3.774 3.818 713,568 -0.05(-1.33%)
Nov 04, 2009 3.924 3.942 3.859 3.870 283,002 -0.02(-0.53%)
Nov 03, 2009 3.962 3.962 3.856 3.890 281,826 -0.08(-1.99%)
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.