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

Pioneer Floating Rate Trust (NY: PHD )

9.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2011 5.051 5.070 4.943 5.023 241,644 -0.04(-0.85%)
Oct 28, 2011 5.004 5.082 5.000 5.066 231,977 +0.07(+1.41%)
Oct 27, 2011 4.957 5.035 4.949 4.996 287,319 +0.15(+3.06%)
Oct 26, 2011 4.796 4.847 4.789 4.847 286,391 +0.02(+0.40%)
Oct 25, 2011 4.859 4.886 4.800 4.828 207,974 +0.00(+0.00%)
Oct 24, 2011 4.800 4.839 4.800 4.828 174,242 +0.02(+0.41%)
Oct 21, 2011 4.773 4.871 4.761 4.808 207,577 +0.06(+1.32%)
Oct 20, 2011 4.738 4.793 4.710 4.746 263,299 +0.01(+0.25%)
Oct 19, 2011 4.820 4.836 4.687 4.734 155,537 -0.07(-1.54%)
Oct 18, 2011 4.789 4.843 4.742 4.808 191,648 +0.04(+0.82%)
Oct 17, 2011 4.847 4.851 4.742 4.769 173,820 -0.08(-1.69%)
Oct 14, 2011 4.730 4.886 4.726 4.851 357,221 +0.14(+3.07%)
Oct 13, 2011 4.617 4.726 4.581 4.707 118,237 +0.04(+0.75%)
Oct 12, 2011 4.703 4.722 4.632 4.671 197,608 -0.02(-0.46%)
Oct 11, 2011 4.639 4.693 4.619 4.693 189,959 +0.04(+0.83%)
Oct 10, 2011 4.588 4.654 4.588 4.654 204,587 +0.14(+3.01%)
Oct 07, 2011 4.604 4.650 4.456 4.518 258,356 -0.03(-0.77%)
Oct 06, 2011 4.522 4.584 4.452 4.553 212,097 +0.05(+1.21%)
Oct 05, 2011 4.355 4.518 4.355 4.499 318,236 +0.12(+2.75%)
Oct 04, 2011 4.456 4.487 4.378 4.378 371,353 -0.13(-2.93%)
Oct 03, 2011 4.584 4.650 4.483 4.510 334,531 -0.10(-2.19%)
Sep 30, 2011 4.573 4.611 4.557 4.611 173,909 +0.03(+0.68%)
Sep 29, 2011 4.573 4.611 4.569 4.580 181,102 +0.00(+0.08%)
Sep 28, 2011 4.592 4.607 4.549 4.576 188,439 +0.01(+0.26%)
Sep 27, 2011 4.592 4.619 4.545 4.565 242,559 +0.07(+1.47%)
Sep 26, 2011 4.468 4.522 4.444 4.499 228,887 +0.03(+0.70%)
Sep 23, 2011 4.479 4.510 4.441 4.468 266,301 -0.01(-0.17%)
Sep 22, 2011 4.510 4.553 4.460 4.476 267,443 -0.09(-1.87%)
Sep 21, 2011 4.658 4.693 4.514 4.561 601,436 -0.07(-1.51%)
Sep 20, 2011 4.607 4.646 4.573 4.631 258,843 +0.03(+0.76%)
Sep 19, 2011 4.607 4.619 4.580 4.596 166,343 -0.02(-0.50%)
Sep 16, 2011 4.580 4.635 4.580 4.619 182,815 +0.01(+0.17%)
Sep 15, 2011 4.588 4.623 4.569 4.611 243,190 +0.02(+0.34%)
Sep 14, 2011 4.662 4.677 4.596 4.596 284,987 -0.07(-1.58%)
Sep 13, 2011 4.526 4.673 4.526 4.670 477,961 +0.06(+1.22%)
Sep 12, 2011 4.609 4.645 4.579 4.613 215,243 -0.02(-0.42%)
Sep 09, 2011 4.652 4.671 4.621 4.633 111,233 -0.06(-1.31%)
Sep 08, 2011 4.640 4.733 4.640 4.694 106,210 +0.02(+0.33%)
Sep 07, 2011 4.640 4.702 4.640 4.679 171,684 +0.04(+0.83%)
Sep 06, 2011 4.640 4.648 4.586 4.640 223,839 -0.06(-1.23%)
Sep 02, 2011 4.721 4.737 4.579 4.698 238,388 -0.05(-1.06%)
Sep 01, 2011 4.721 4.756 4.698 4.748 196,806 +0.05(+0.98%)
Aug 31, 2011 4.663 4.702 4.663 4.702 185,145 +0.08(+1.67%)
Aug 30, 2011 4.640 4.671 4.598 4.625 252,479 -0.04(-0.83%)
Aug 29, 2011 4.606 4.663 4.582 4.663 222,119 +0.08(+1.77%)
Aug 26, 2011 4.529 4.590 4.478 4.582 238,154 +0.03(+0.76%)
Aug 25, 2011 4.559 4.567 4.490 4.548 188,580 +0.00(+0.00%)
Aug 24, 2011 4.502 4.567 4.478 4.548 239,169 +0.00(+0.08%)
Aug 23, 2011 4.397 4.544 4.347 4.544 358,879 +0.15(+3.51%)
Aug 22, 2011 4.505 4.529 4.359 4.390 380,651 -0.08(-1.89%)
Aug 19, 2011 4.471 4.532 4.432 4.475 468,315 -0.04(-0.85%)
Aug 18, 2011 4.606 4.629 4.505 4.513 303,960 -0.19(-4.09%)
Aug 17, 2011 4.706 4.740 4.640 4.706 448,580 +0.02(+0.41%)
Aug 16, 2011 4.687 4.713 4.660 4.687 324,619 -0.02(-0.33%)
Aug 15, 2011 4.567 4.702 4.567 4.702 381,266 +0.15(+3.22%)
Aug 12, 2011 4.532 4.613 4.498 4.555 208,920 +0.03(+0.60%)
Aug 11, 2011 4.428 4.571 4.428 4.529 381,528 +0.13(+2.93%)
Aug 10, 2011 4.529 4.529 4.373 4.399 1,030,989 -0.20(-4.33%)
Aug 09, 2011 4.614 4.602 4.430 4.598 896,857 +0.00(+0.08%)
Aug 08, 2011 4.614 4.713 4.396 4.595 806,365 -0.29(-5.95%)
Aug 05, 2011 4.943 4.977 4.610 4.885 1,008,636 -0.09(-1.77%)
Aug 04, 2011 5.165 5.176 4.973 4.973 395,137 -0.23(-4.48%)
Aug 03, 2011 5.184 5.207 5.122 5.207 178,611 +0.05(+0.89%)
Aug 02, 2011 5.142 5.184 5.130 5.161 225,091 +0.01(+0.15%)
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.