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 (%)
Apr 30, 2009 2.747 2.791 2.723 2.767 385,505 +0.04(+1.37%)
Apr 29, 2009 2.699 2.730 2.693 2.730 247,491 +0.02(+0.75%)
Apr 28, 2009 2.723 2.742 2.699 2.710 212,230 -0.02(-0.87%)
Apr 27, 2009 2.740 2.744 2.703 2.733 146,916 -0.01(-0.25%)
Apr 24, 2009 2.682 2.740 2.682 2.740 228,837 +0.03(+1.13%)
Apr 23, 2009 2.706 2.720 2.696 2.710 209,997 +0.04(+1.53%)
Apr 22, 2009 2.696 2.706 2.669 2.669 151,455 -0.02(-0.88%)
Apr 21, 2009 2.696 2.706 2.665 2.693 250,068 +0.01(+0.25%)
Apr 20, 2009 2.767 2.767 2.679 2.686 191,261 -0.08(-3.06%)
Apr 17, 2009 2.730 2.774 2.710 2.771 381,762 +0.07(+2.77%)
Apr 16, 2009 2.669 2.733 2.659 2.696 239,174 +0.06(+2.19%)
Apr 15, 2009 2.615 2.652 2.615 2.638 179,068 +0.02(+0.91%)
Apr 14, 2009 2.652 2.652 2.615 2.615 245,280 -0.01(-0.26%)
Apr 13, 2009 2.570 2.645 2.570 2.621 134,279 -0.00(-0.13%)
Apr 09, 2009 2.710 2.710 2.618 2.625 150,942 -0.01(-0.26%)
Apr 08, 2009 2.564 2.631 2.540 2.631 169,726 +0.06(+2.51%)
Apr 07, 2009 2.485 2.567 2.479 2.567 197,640 -0.00(-0.13%)
Apr 06, 2009 2.567 2.625 2.550 2.570 356,131 -0.11(-4.18%)
Apr 03, 2009 2.584 2.689 2.570 2.682 346,294 +0.03(+1.15%)
Apr 02, 2009 2.615 2.652 2.574 2.652 191,149 +0.08(+3.17%)
Apr 01, 2009 2.452 2.577 2.441 2.570 232,371 +0.09(+3.56%)
Mar 31, 2009 2.438 2.492 2.411 2.482 308,384 +0.09(+3.83%)
Mar 30, 2009 2.428 2.468 2.373 2.390 258,483 -0.19(-7.25%)
Mar 26, 2009 2.577 2.577 2.509 2.577 274,651 +0.05(+2.15%)
Mar 25, 2009 2.502 2.536 2.472 2.523 241,189 +0.05(+1.94%)
Mar 24, 2009 2.516 2.523 2.428 2.475 319,426 -0.04(-1.77%)
Mar 23, 2009 2.506 2.530 2.482 2.519 393,236 +0.15(+6.46%)
Mar 20, 2009 2.418 2.418 2.367 2.367 188,796 -0.01(-0.57%)
Mar 19, 2009 2.387 2.401 2.356 2.380 254,854 +0.00(+0.00%)
Mar 18, 2009 2.387 2.394 2.353 2.380 311,380 +0.01(+0.29%)
Mar 17, 2009 2.401 2.401 2.333 2.373 205,750 -0.02(-0.99%)
Mar 16, 2009 2.435 2.435 2.397 2.397 108,456 -0.02(-0.70%)
Mar 13, 2009 2.421 2.421 2.285 2.414 0 +0.03(+1.43%)
Mar 12, 2009 2.275 2.394 2.272 2.380 251,029 +0.10(+4.32%)
Mar 11, 2009 2.258 2.309 2.258 2.282 270,110 +0.03(+1.20%)
Mar 10, 2009 2.109 2.255 2.109 2.255 502,022 +0.13(+6.24%)
Mar 09, 2009 2.217 2.217 2.078 2.122 547,056 -0.12(-5.45%)
Mar 06, 2009 2.316 2.316 2.176 2.244 0 -0.10(-4.20%)
Mar 05, 2009 2.346 2.407 2.302 2.343 272,001 -0.09(-3.63%)
Mar 04, 2009 2.404 2.438 2.377 2.431 235,411 -0.02(-0.97%)
Mar 02, 2009 2.380 2.455 2.377 2.455 408,094 -0.00(-0.14%)
Feb 27, 2009 2.428 2.485 2.428 2.458 0 -0.05(-2.03%)
Feb 26, 2009 2.448 2.516 2.448 2.509 225,592 +0.00(+0.14%)
Feb 25, 2009 2.431 2.509 2.431 2.506 249,185 +0.05(+2.07%)
Feb 24, 2009 2.431 2.455 2.377 2.455 262,143 +0.07(+2.84%)
Feb 23, 2009 2.390 2.401 2.377 2.387 278,839 +0.01(+0.43%)
Feb 20, 2009 2.502 2.502 2.306 2.377 497,239 -0.17(-6.67%)
Feb 19, 2009 2.645 2.645 2.513 2.547 238,023 -0.05(-1.96%)
Feb 18, 2009 2.686 2.686 2.523 2.598 307,398 -0.05(-1.92%)
Feb 17, 2009 2.703 2.703 2.608 2.648 320,359 -0.06(-2.26%)
Feb 13, 2009 2.764 2.764 2.652 2.710 211,505 -0.06(-2.33%)
Feb 12, 2009 2.659 2.774 2.659 2.774 198,405 +0.07(+2.51%)
Feb 11, 2009 2.703 2.706 2.659 2.706 237,334 -0.03(-1.24%)
Feb 10, 2009 2.716 2.750 2.710 2.740 252,483 +0.00(+0.12%)
Feb 09, 2009 2.703 2.737 2.696 2.737 276,486 +0.03(+1.26%)
Feb 06, 2009 2.682 2.713 2.682 2.703 215,419 +0.04(+1.53%)
Feb 05, 2009 2.699 2.699 2.648 2.662 237,781 -0.05(-1.88%)
Feb 04, 2009 2.706 2.737 2.689 2.713 301,687 -0.01(-0.25%)
Feb 03, 2009 2.703 2.730 2.682 2.720 335,029 +0.03(+1.01%)
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.