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 31, 2011 5.033 5.048 4.999 5.028 325,045 -0.02(-0.42%)
Jan 28, 2011 5.070 5.092 4.977 5.050 387,401 +0.04(+0.76%)
Jan 27, 2011 5.011 5.039 4.981 5.011 315,114 +0.02(+0.46%)
Jan 26, 2011 4.970 4.999 4.959 4.988 231,047 -0.01(-0.22%)
Jan 25, 2011 5.048 5.092 4.996 4.999 328,363 -0.05(-1.03%)
Jan 24, 2011 5.003 5.099 4.996 5.051 514,069 +0.08(+1.56%)
Jan 21, 2011 4.907 4.977 4.899 4.974 206,470 +0.10(+2.05%)
Jan 20, 2011 4.829 4.874 4.829 4.874 235,660 +0.07(+1.46%)
Jan 19, 2011 4.814 4.844 4.785 4.803 153,304 -0.02(-0.38%)
Jan 18, 2011 4.844 4.844 4.751 4.822 247,423 -0.01(-0.15%)
Jan 14, 2011 4.914 4.914 4.811 4.829 363,342 -0.11(-2.17%)
Jan 13, 2011 4.918 4.962 4.903 4.937 219,895 +0.03(+0.68%)
Jan 12, 2011 4.837 4.928 4.837 4.903 175,999 +0.06(+1.22%)
Jan 11, 2011 4.814 4.844 4.811 4.844 209,137 -0.01(-0.13%)
Jan 10, 2011 4.800 4.868 4.774 4.850 295,471 +0.01(+0.21%)
Jan 07, 2011 4.818 4.848 4.811 4.840 150,070 +0.03(+0.53%)
Jan 06, 2011 4.829 4.840 4.794 4.815 164,030 -0.01(-0.23%)
Jan 05, 2011 4.785 4.825 4.763 4.825 132,445 +0.01(+0.31%)
Jan 04, 2011 4.800 4.828 4.781 4.811 153,229 -0.02(-0.46%)
Jan 03, 2011 4.811 4.833 4.774 4.833 167,384 +0.06(+1.32%)
Dec 31, 2010 4.726 4.814 4.718 4.770 260,643 +0.02(+0.47%)
Dec 30, 2010 4.800 4.825 4.726 4.748 369,765 -0.07(-1.46%)
Dec 29, 2010 4.874 4.903 4.803 4.818 173,504 -0.03(-0.52%)
Dec 28, 2010 4.847 4.917 4.825 4.843 174,310 -0.01(-0.22%)
Dec 27, 2010 4.876 4.924 4.843 4.854 237,751 +0.00(+0.08%)
Dec 23, 2010 4.873 4.902 4.821 4.850 141,684 +0.01(+0.23%)
Dec 22, 2010 4.725 4.869 4.725 4.839 271,013 +0.08(+1.62%)
Dec 21, 2010 4.869 4.906 4.729 4.762 318,590 -0.08(-1.60%)
Dec 20, 2010 4.946 4.946 4.799 4.839 427,708 -0.13(-2.59%)
Dec 17, 2010 4.762 4.968 4.762 4.968 418,488 +0.19(+4.01%)
Dec 16, 2010 4.670 4.788 4.670 4.777 216,529 +0.09(+1.88%)
Dec 15, 2010 4.630 4.689 4.611 4.689 171,775 +0.04(+0.87%)
Dec 14, 2010 4.703 4.711 4.615 4.648 253,416 -0.05(-1.02%)
Dec 13, 2010 4.810 4.817 4.655 4.696 401,581 -0.10(-2.07%)
Dec 10, 2010 4.880 4.880 4.751 4.795 300,493 -0.06(-1.21%)
Dec 09, 2010 4.876 4.891 4.799 4.854 330,195 +0.02(+0.40%)
Dec 08, 2010 4.835 4.860 4.795 4.835 388,100 -0.02(-0.38%)
Dec 07, 2010 4.806 4.853 4.802 4.853 203,975 +0.04(+0.84%)
Dec 06, 2010 4.784 4.813 4.739 4.813 144,450 +0.04(+0.77%)
Dec 03, 2010 4.791 4.791 4.732 4.776 200,418 +0.01(+0.23%)
Dec 02, 2010 4.846 4.857 4.729 4.765 382,319 -0.07(-1.36%)
Dec 01, 2010 4.875 4.923 4.791 4.831 297,799 +0.01(+0.30%)
Nov 30, 2010 4.806 4.838 4.765 4.816 330,111 +0.02(+0.38%)
Nov 29, 2010 4.831 4.831 4.758 4.798 255,350 -0.02(-0.46%)
Nov 26, 2010 4.831 4.868 4.813 4.820 470,539 -0.04(-0.83%)
Nov 24, 2010 4.795 4.860 4.860 4.860 208,071 +0.04(+0.84%)
Nov 23, 2010 4.795 4.820 4.765 4.820 226,702 +0.01(+0.23%)
Nov 22, 2010 4.806 4.831 4.780 4.809 280,104 +0.01(+0.15%)
Nov 19, 2010 4.795 4.802 4.747 4.802 172,300 +0.08(+1.63%)
Nov 18, 2010 4.710 4.725 4.688 4.725 237,771 +0.00(+0.00%)
Nov 17, 2010 4.692 4.729 4.674 4.725 205,472 +0.07(+1.41%)
Nov 16, 2010 4.699 4.714 4.575 4.659 291,167 -0.04(-0.86%)
Nov 15, 2010 4.784 4.784 4.597 4.699 310,608 -0.01(-0.16%)
Nov 12, 2010 4.729 4.758 4.658 4.707 792,879 -0.04(-0.83%)
Nov 11, 2010 4.797 4.826 4.733 4.746 802,832 -0.07(-1.51%)
Nov 10, 2010 4.793 4.826 4.731 4.819 951,203 +0.05(+0.99%)
Nov 09, 2010 4.779 4.837 4.750 4.772 1,038,858 +0.02(+0.46%)
Nov 08, 2010 4.775 4.797 4.728 4.750 511,995 -0.04(-0.84%)
Nov 05, 2010 4.782 4.812 4.750 4.790 459,937 +0.03(+0.69%)
Nov 04, 2010 4.713 4.761 4.695 4.757 441,097 +0.07(+1.55%)
Nov 03, 2010 4.648 4.695 4.619 4.684 383,063 +0.05(+1.18%)
Nov 02, 2010 4.637 4.644 4.590 4.630 523,744 +0.02(+0.43%)
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.