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

Pioneer Floating Rate Trust (NY: PHD )

9.820 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 3.933 3.981 3.885 3.892 518,557 -0.02(-0.61%)
Jan 28, 2010 4.025 4.025 3.916 3.916 519,312 -0.08(-2.05%)
Jan 27, 2010 4.042 4.042 3.974 3.998 467,339 -0.03(-0.69%)
Jan 26, 2010 4.042 4.090 3.967 4.026 542,250 +0.01(+0.18%)
Jan 25, 2010 4.083 4.083 4.005 4.018 348,861 -0.03(-0.68%)
Jan 22, 2010 4.022 4.046 3.998 4.046 253,664 +0.04(+0.89%)
Jan 21, 2010 4.001 4.032 4.001 4.010 205,226 +0.01(+0.22%)
Jan 20, 2010 4.046 4.053 3.994 4.001 301,024 -0.04(-1.10%)
Jan 19, 2010 4.056 4.056 4.001 4.046 197,486 +0.02(+0.51%)
Jan 15, 2010 4.053 4.025 4.025 4.025 207,199 -0.02(-0.42%)
Jan 14, 2010 4.059 4.063 3.998 4.042 362,844 +0.00(+0.04%)
Jan 13, 2010 4.041 4.041 4.007 4.041 173,584 +0.00(+0.00%)
Jan 12, 2010 4.024 4.041 4.003 4.041 189,290 +0.03(+0.68%)
Jan 11, 2010 4.000 4.017 3.990 4.013 227,412 +0.02(+0.60%)
Jan 08, 2010 3.986 3.996 3.956 3.990 291,005 +0.03(+0.69%)
Jan 07, 2010 3.990 3.990 3.942 3.963 214,763 -0.01(-0.34%)
Jan 06, 2010 3.973 3.990 3.939 3.976 176,514 +0.02(+0.43%)
Jan 05, 2010 3.966 3.966 3.922 3.959 191,284 +0.01(+0.34%)
Jan 04, 2010 3.915 3.956 3.857 3.946 445,635 +0.03(+0.87%)
Dec 31, 2009 3.949 3.912 3.912 3.912 311,592 -0.05(-1.29%)
Dec 30, 2009 4.030 4.047 3.963 3.963 219,849 -0.05(-1.35%)
Dec 29, 2009 4.081 4.081 4.010 4.017 178,638 -0.04(-1.00%)
Dec 28, 2009 4.088 4.098 4.047 4.058 159,012 -0.03(-0.75%)
Dec 24, 2009 4.098 4.102 4.067 4.088 133,151 +0.01(+0.17%)
Dec 23, 2009 4.068 4.102 4.020 4.081 254,642 -0.00(-0.08%)
Dec 22, 2009 4.102 4.102 4.044 4.085 294,098 -0.02(-0.58%)
Dec 21, 2009 4.153 4.176 4.078 4.109 425,155 -0.01(-0.25%)
Dec 18, 2009 4.146 4.146 4.081 4.119 310,696 +0.01(+0.25%)
Dec 17, 2009 4.153 4.156 4.078 4.109 446,492 -0.03(-0.66%)
Dec 16, 2009 4.132 4.156 4.122 4.136 289,462 -0.01(-0.16%)
Dec 15, 2009 4.142 4.156 4.098 4.142 542,008 +0.00(+0.00%)
Dec 14, 2009 4.125 4.154 4.095 4.142 512,333 +0.05(+1.33%)
Dec 11, 2009 4.030 4.088 4.024 4.088 281,422 +0.06(+1.60%)
Dec 10, 2009 4.003 4.024 4.000 4.024 254,118 +0.04(+1.02%)
Dec 09, 2009 3.966 3.983 3.959 3.983 186,484 +0.01(+0.26%)
Dec 08, 2009 3.959 3.973 3.959 3.973 134,794 +0.00(+0.00%)
Dec 07, 2009 3.969 3.973 3.956 3.973 175,993 +0.01(+0.26%)
Dec 04, 2009 3.939 3.976 3.939 3.963 271,956 +0.02(+0.60%)
Dec 03, 2009 3.932 3.948 3.915 3.939 249,621 +0.02(+0.61%)
Dec 02, 2009 3.979 3.996 3.915 3.915 412,123 -0.04(-0.95%)
Dec 01, 2009 3.935 3.970 3.930 3.952 268,154 +0.03(+0.87%)
Nov 30, 2009 3.932 3.932 3.895 3.918 425,588 -0.01(-0.17%)
Nov 27, 2009 3.888 3.929 3.888 3.925 197,210 -0.03(-0.69%)
Nov 25, 2009 3.963 3.973 3.949 3.952 276,657 +0.01(+0.26%)
Nov 24, 2009 3.959 3.959 3.939 3.942 197,678 -0.03(-0.85%)
Nov 23, 2009 3.996 3.996 3.946 3.976 468,124 -0.01(-0.34%)
Nov 20, 2009 3.935 4.003 3.925 3.990 349,313 +0.05(+1.38%)
Nov 19, 2009 3.857 3.935 3.850 3.935 352,278 +0.06(+1.58%)
Nov 18, 2009 3.949 3.956 3.840 3.874 484,104 -0.04(-1.04%)
Nov 17, 2009 3.959 3.979 3.895 3.915 253,361 -0.02(-0.60%)
Nov 16, 2009 3.935 3.939 3.915 3.939 270,967 +0.04(+0.96%)
Nov 13, 2009 3.949 3.990 3.881 3.901 401,014 -0.00(-0.09%)
Nov 12, 2009 3.884 3.922 3.844 3.905 220,152 +0.02(+0.61%)
Nov 11, 2009 3.901 3.901 3.830 3.881 306,682 +0.01(+0.26%)
Nov 10, 2009 3.867 3.929 3.861 3.871 151,446 -0.01(-0.35%)
Nov 09, 2009 3.990 3.990 3.864 3.884 327,504 +0.06(+1.51%)
Nov 06, 2009 3.813 3.833 3.803 3.827 195,996 +0.04(+1.17%)
Nov 05, 2009 3.813 3.824 3.738 3.783 720,284 -0.05(-1.33%)
Nov 04, 2009 3.888 3.905 3.823 3.833 285,666 -0.02(-0.53%)
Nov 03, 2009 3.925 3.925 3.820 3.854 284,479 -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.