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 (%)
Mar 31, 2010 4.260 4.263 4.208 4.218 530,335 -0.03(-0.73%)
Mar 30, 2010 4.239 4.270 4.218 4.249 533,011 +0.02(+0.49%)
Mar 29, 2010 4.287 4.305 4.211 4.229 705,290 -0.02(-0.41%)
Mar 26, 2010 4.273 4.301 4.215 4.246 575,126 -0.03(-0.81%)
Mar 25, 2010 4.339 4.388 4.263 4.280 803,385 -0.03(-0.64%)
Mar 24, 2010 4.325 4.360 4.305 4.308 436,228 +0.00(+0.00%)
Mar 23, 2010 4.263 4.308 4.256 4.308 508,213 +0.06(+1.38%)
Mar 22, 2010 4.242 4.249 4.197 4.249 409,936 +0.01(+0.33%)
Mar 19, 2010 4.242 4.249 4.197 4.235 392,287 +0.02(+0.49%)
Mar 18, 2010 4.222 4.270 4.190 4.215 458,157 -0.01(-0.25%)
Mar 17, 2010 4.256 4.294 4.225 4.225 430,599 -0.01(-0.33%)
Mar 16, 2010 4.280 4.284 4.208 4.239 509,586 -0.01(-0.24%)
Mar 15, 2010 4.248 4.249 4.222 4.249 287,248 -0.01(-0.24%)
Mar 12, 2010 4.242 4.273 4.222 4.260 377,130 +0.03(+0.65%)
Mar 11, 2010 4.263 4.263 4.194 4.232 366,995 -0.00(-0.04%)
Mar 10, 2010 4.217 4.254 4.203 4.234 466,693 +0.02(+0.41%)
Mar 09, 2010 4.217 4.227 4.100 4.217 617,032 +0.02(+0.49%)
Mar 08, 2010 4.234 4.234 4.189 4.196 271,868 +0.00(+0.00%)
Mar 05, 2010 4.155 4.196 4.113 4.196 404,767 +0.06(+1.33%)
Mar 04, 2010 4.137 4.158 4.093 4.141 340,249 -0.01(-0.17%)
Mar 03, 2010 4.141 4.175 4.127 4.148 454,478 -0.00(-0.08%)
Mar 02, 2010 4.086 4.151 4.058 4.151 631,073 +0.09(+2.12%)
Mar 01, 2010 4.082 4.117 4.058 4.065 431,057 +0.02(+0.60%)
Feb 26, 2010 4.093 4.093 4.038 4.041 363,353 -0.02(-0.51%)
Feb 25, 2010 4.079 4.093 4.038 4.062 235,837 +0.00(+0.02%)
Feb 24, 2010 4.058 4.096 4.041 4.061 427,347 +0.03(+0.75%)
Feb 23, 2010 4.055 4.062 4.010 4.031 302,430 -0.00(-0.09%)
Feb 22, 2010 4.014 4.041 3.979 4.034 429,348 +0.00(+0.09%)
Feb 19, 2010 4.024 4.065 4.017 4.031 356,928 +0.01(+0.17%)
Feb 18, 2010 4.065 4.072 3.996 4.024 373,681 -0.02(-0.51%)
Feb 17, 2010 4.058 4.065 4.038 4.045 297,839 -0.02(-0.51%)
Feb 16, 2010 4.003 4.065 3.983 4.065 273,991 +0.05(+1.26%)
Feb 12, 2010 4.014 4.015 4.015 4.015 194,229 +0.01(+0.37%)
Feb 11, 2010 4.027 4.027 3.983 4.000 261,238 +0.01(+0.17%)
Feb 10, 2010 4.000 4.006 3.945 3.993 328,680 +0.03(+0.74%)
Feb 09, 2010 3.943 3.964 3.894 3.964 225,864 +0.09(+2.29%)
Feb 08, 2010 3.964 3.964 3.875 3.875 240,553 -0.05(-1.22%)
Feb 05, 2010 3.988 3.988 3.807 3.923 476,880 -0.02(-0.52%)
Feb 04, 2010 4.032 4.032 3.943 3.943 396,774 -0.07(-1.79%)
Feb 03, 2010 4.015 4.042 3.994 4.015 257,295 -0.02(-0.59%)
Feb 02, 2010 3.940 4.042 3.940 4.039 231,495 +0.08(+2.07%)
Feb 01, 2010 3.930 3.964 3.909 3.957 263,359 +0.06(+1.67%)
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%)
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.