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

Pioneer Floating Rate Trust (NY: PHD )

9.791 +0.021 (+0.22%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 14, 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, 2011 5.024 5.024 4.987 4.990 143,811 -0.04(-0.74%)
Mar 30, 2011 5.024 5.028 4.990 5.028 168,215 +0.01(+0.22%)
Mar 29, 2011 5.039 5.039 4.975 5.016 158,701 -0.01(-0.30%)
Mar 28, 2011 5.050 5.054 4.987 5.031 209,724 -0.01(-0.15%)
Mar 25, 2011 5.043 5.046 4.994 5.039 150,553 +0.01(+0.30%)
Mar 24, 2011 5.016 5.039 4.998 5.024 197,123 +0.01(+0.22%)
Mar 23, 2011 4.964 5.013 4.908 5.013 224,763 +0.05(+1.06%)
Mar 22, 2011 4.912 4.960 4.912 4.960 193,038 +0.03(+0.53%)
Mar 21, 2011 4.934 4.938 4.908 4.934 186,692 +0.00(+0.00%)
Mar 18, 2011 4.945 4.945 4.882 4.934 184,302 +0.00(+0.00%)
Mar 17, 2011 4.968 4.968 4.897 4.934 114,027 +0.03(+0.61%)
Mar 16, 2011 4.953 4.983 4.859 4.904 136,682 -0.02(-0.38%)
Mar 15, 2011 4.909 4.968 4.905 4.923 202,485 -0.04(-0.90%)
Mar 14, 2011 4.994 5.009 4.957 4.968 136,639 -0.02(-0.38%)
Mar 11, 2011 4.983 5.005 4.953 4.987 116,620 +0.00(+0.09%)
Mar 10, 2011 4.986 5.000 4.934 4.982 182,220 -0.01(-0.30%)
Mar 09, 2011 4.971 5.008 4.941 4.997 184,719 +0.00(+0.07%)
Mar 08, 2011 4.960 5.000 4.948 4.993 166,257 +0.01(+0.15%)
Mar 07, 2011 5.004 5.004 4.930 4.986 244,290 -0.01(-0.22%)
Mar 04, 2011 5.008 5.012 4.967 4.997 208,071 +0.00(+0.07%)
Mar 03, 2011 5.038 5.038 4.963 4.993 372,409 +0.00(+0.00%)
Mar 02, 2011 5.012 5.012 4.967 4.993 150,273 -0.01(-0.15%)
Mar 01, 2011 5.023 5.030 4.993 5.000 184,556 -0.01(-0.30%)
Feb 28, 2011 5.015 5.015 4.987 5.015 213,244 +0.01(+0.22%)
Feb 25, 2011 5.004 5.004 4.952 5.004 178,336 +0.01(+0.22%)
Feb 24, 2011 4.986 4.993 4.941 4.993 121,036 +0.01(+0.30%)
Feb 23, 2011 4.982 4.989 4.930 4.978 237,746 +0.00(+0.00%)
Feb 22, 2011 4.978 4.993 4.934 4.978 242,893 -0.02(-0.45%)
Feb 18, 2011 4.993 5.034 4.989 5.000 303,778 +0.00(+0.00%)
Feb 17, 2011 5.000 5.015 5.000 5.000 324,070 -0.03(-0.59%)
Feb 16, 2011 5.012 5.045 4.993 5.030 244,844 +0.01(+0.22%)
Feb 15, 2011 4.971 5.022 4.971 5.019 151,392 +0.03(+0.52%)
Feb 14, 2011 5.027 5.034 4.986 4.993 128,618 -0.03(-0.67%)
Feb 11, 2011 5.004 5.034 4.922 5.027 176,723 +0.05(+1.07%)
Feb 10, 2011 4.974 5.010 4.922 4.974 250,420 -0.01(-0.30%)
Feb 09, 2011 4.988 5.040 4.985 4.988 216,749 -0.04(-0.88%)
Feb 08, 2011 5.025 5.066 5.003 5.033 291,358 +0.03(+0.67%)
Feb 07, 2011 4.955 5.014 4.955 4.999 234,647 +0.03(+0.52%)
Feb 04, 2011 4.970 5.014 4.937 4.974 285,148 -0.03(-0.59%)
Feb 03, 2011 5.003 5.022 4.959 5.003 245,321 +0.01(+0.30%)
Feb 02, 2011 5.018 5.051 4.970 4.988 267,483 -0.05(-1.03%)
Feb 01, 2011 5.029 5.122 5.014 5.040 303,996 +0.01(+0.23%)
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%)
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.