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

Pioneer Floating Rate Trust (NY: PHD )

9.770 -0.060 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 30, 2011 5.023 5.023 4.939 4.963 146,117 +0.00(+0.00%)
Dec 29, 2011 5.054 5.055 4.931 4.963 142,874 -0.05(-0.95%)
Dec 28, 2011 5.027 5.035 4.939 5.011 118,436 +0.04(+0.76%)
Dec 27, 2011 4.973 4.997 4.929 4.973 249,988 -0.04(-0.79%)
Dec 23, 2011 5.052 5.107 4.961 5.012 226,171 +0.04(+0.71%)
Dec 21, 2011 4.965 4.977 4.902 4.977 262,571 +0.04(+0.80%)
Dec 20, 2011 4.929 4.937 4.890 4.937 192,040 +0.07(+1.38%)
Dec 19, 2011 4.929 4.977 4.870 4.870 174,951 -0.02(-0.32%)
Dec 16, 2011 4.894 4.937 4.815 4.886 166,482 +0.03(+0.57%)
Dec 15, 2011 4.862 4.921 4.823 4.858 194,430 +0.04(+0.90%)
Dec 14, 2011 5.048 5.048 4.807 4.815 263,085 -0.12(-2.40%)
Dec 13, 2011 4.902 4.949 4.890 4.933 156,740 +0.04(+0.85%)
Dec 12, 2011 4.959 4.970 4.860 4.892 241,629 -0.06(-1.27%)
Dec 09, 2011 4.974 5.021 4.939 4.955 248,771 +0.01(+0.16%)
Dec 08, 2011 4.900 5.029 4.892 4.947 213,448 +0.03(+0.60%)
Dec 07, 2011 5.011 5.011 4.917 4.917 178,895 -0.13(-2.55%)
Dec 06, 2011 5.050 5.077 4.902 5.046 368,104 +0.00(+0.00%)
Dec 05, 2011 4.960 5.069 4.941 5.046 307,828 +0.10(+2.05%)
Dec 02, 2011 4.984 4.991 4.929 4.945 317,847 -0.02(-0.39%)
Dec 01, 2011 4.902 4.972 4.882 4.964 334,156 +0.07(+1.43%)
Nov 30, 2011 4.867 4.894 4.824 4.894 175,869 +0.12(+2.53%)
Nov 29, 2011 4.722 4.773 4.715 4.773 175,779 +0.07(+1.41%)
Nov 28, 2011 4.711 4.746 4.679 4.707 205,034 +0.04(+0.92%)
Nov 25, 2011 4.683 4.699 4.664 4.664 117,823 +0.00(+0.00%)
Nov 23, 2011 4.707 4.715 4.656 4.664 224,900 -0.04(-0.75%)
Nov 22, 2011 4.750 4.754 4.672 4.699 248,995 -0.02(-0.33%)
Nov 21, 2011 4.754 4.757 4.691 4.715 196,958 -0.07(-1.39%)
Nov 18, 2011 4.777 4.785 4.742 4.781 154,146 +0.03(+0.66%)
Nov 17, 2011 4.851 4.871 4.711 4.750 222,995 -0.08(-1.69%)
Nov 16, 2011 4.793 4.847 4.793 4.832 243,469 -0.04(-0.80%)
Nov 15, 2011 4.832 4.871 4.750 4.871 337,900 +0.06(+1.22%)
Nov 14, 2011 4.867 4.867 4.785 4.812 239,358 -0.04(-0.72%)
Nov 11, 2011 4.800 4.921 4.800 4.847 272,513 +0.09(+1.89%)
Nov 10, 2011 4.839 4.843 4.750 4.757 204,485 +0.00(+0.08%)
Nov 09, 2011 4.806 4.806 4.724 4.754 253,962 -0.09(-1.80%)
Nov 08, 2011 4.864 4.864 4.806 4.841 179,881 +0.00(+0.08%)
Nov 07, 2011 4.845 4.848 4.794 4.837 194,102 -0.02(-0.32%)
Nov 04, 2011 4.817 4.871 4.790 4.852 236,795 -0.02(-0.48%)
Nov 03, 2011 4.864 4.907 4.852 4.876 212,013 +0.02(+0.48%)
Nov 02, 2011 4.910 4.926 4.821 4.852 265,639 -0.07(-1.34%)
Nov 01, 2011 4.802 4.937 4.732 4.918 309,101 -0.06(-1.17%)
Oct 31, 2011 5.003 5.023 4.897 4.976 243,925 -0.04(-0.85%)
Oct 28, 2011 4.957 5.034 4.953 5.019 234,166 +0.07(+1.41%)
Oct 27, 2011 4.910 4.988 4.903 4.949 290,031 +0.15(+3.06%)
Oct 26, 2011 4.752 4.802 4.744 4.802 289,094 +0.02(+0.40%)
Oct 25, 2011 4.814 4.841 4.755 4.783 209,937 +0.00(+0.00%)
Oct 24, 2011 4.755 4.794 4.755 4.783 175,887 +0.02(+0.41%)
Oct 21, 2011 4.728 4.825 4.717 4.763 209,536 +0.06(+1.32%)
Oct 20, 2011 4.694 4.748 4.666 4.701 265,784 +0.01(+0.25%)
Oct 19, 2011 4.775 4.790 4.643 4.690 157,005 -0.07(-1.54%)
Oct 18, 2011 4.744 4.798 4.697 4.763 193,456 +0.04(+0.82%)
Oct 17, 2011 4.802 4.806 4.697 4.724 175,460 -0.08(-1.69%)
Oct 14, 2011 4.686 4.841 4.682 4.806 360,592 +0.14(+3.07%)
Oct 13, 2011 4.573 4.682 4.539 4.663 119,353 +0.03(+0.75%)
Oct 12, 2011 4.659 4.678 4.589 4.628 199,473 -0.02(-0.46%)
Oct 11, 2011 4.595 4.649 4.576 4.649 191,752 +0.04(+0.83%)
Oct 10, 2011 4.545 4.611 4.545 4.611 206,518 +0.13(+3.01%)
Oct 07, 2011 4.561 4.607 4.414 4.476 260,795 -0.03(-0.77%)
Oct 06, 2011 4.480 4.541 4.411 4.511 214,099 +0.05(+1.21%)
Oct 05, 2011 4.314 4.476 4.314 4.457 321,240 +0.12(+2.75%)
Oct 04, 2011 4.414 4.445 4.338 4.338 374,858 -0.13(-2.93%)
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.