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

Pioneer Floating Rate Trust (NY: PHD )

9.550 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2009 3.270 3.270 3.184 3.256 424,839 +0.02(+0.53%)
Jun 29, 2009 3.225 3.239 3.178 3.239 342,280 +0.06(+1.94%)
Jun 26, 2009 3.263 3.263 3.177 3.177 192,396 -0.06(-1.90%)
Jun 25, 2009 3.170 3.266 3.167 3.239 360,923 +0.08(+2.61%)
Jun 24, 2009 3.020 3.170 3.020 3.157 259,558 +0.12(+3.83%)
Jun 23, 2009 3.140 3.143 2.989 3.040 242,041 -0.08(-2.53%)
Jun 22, 2009 3.170 3.170 3.078 3.119 156,577 -0.05(-1.62%)
Jun 19, 2009 3.177 3.222 3.160 3.170 259,030 +0.01(+0.33%)
Jun 18, 2009 3.102 3.177 3.102 3.160 267,827 +0.08(+2.67%)
Jun 17, 2009 3.064 3.126 3.030 3.078 201,440 +0.03(+1.13%)
Jun 16, 2009 3.068 3.102 3.013 3.044 297,548 +0.01(+0.23%)
Jun 15, 2009 3.098 3.119 3.037 3.037 197,720 -0.09(-2.93%)
Jun 12, 2009 3.146 3.160 3.112 3.128 215,363 -0.02(-0.57%)
Jun 11, 2009 3.136 3.153 3.085 3.146 216,119 +0.01(+0.44%)
Jun 10, 2009 3.140 3.143 3.105 3.133 353,606 +0.03(+0.88%)
Jun 09, 2009 3.064 3.109 3.054 3.105 170,225 +0.03(+1.12%)
Jun 08, 2009 3.071 3.098 3.030 3.071 223,911 +0.01(+0.22%)
Jun 05, 2009 3.081 3.085 3.047 3.064 156,154 +0.02(+0.68%)
Jun 04, 2009 3.030 3.074 3.006 3.044 379,946 +0.03(+1.14%)
Jun 03, 2009 3.006 3.037 2.979 3.009 233,218 +0.00(+0.11%)
Jun 02, 2009 3.013 3.023 2.972 3.006 103,249 +0.01(+0.34%)
Jun 01, 2009 2.931 3.002 2.913 2.996 346,204 +0.09(+2.94%)
May 29, 2009 2.927 2.927 2.879 2.910 305,510 +0.01(+0.24%)
May 28, 2009 2.927 2.927 2.859 2.903 430,178 +0.02(+0.83%)
May 27, 2009 2.879 2.896 2.855 2.879 274,508 +0.02(+0.72%)
May 26, 2009 2.859 2.865 2.838 2.859 121,341 +0.01(+0.48%)
May 22, 2009 2.831 2.845 2.821 2.845 114,362 +0.03(+0.97%)
May 21, 2009 2.845 2.865 2.814 2.817 158,905 -0.03(-0.96%)
May 20, 2009 2.876 2.876 2.835 2.845 158,937 +0.02(+0.73%)
May 19, 2009 2.817 2.838 2.811 2.824 157,257 +0.00(+0.12%)
May 18, 2009 2.776 2.838 2.759 2.821 307,888 +0.06(+2.24%)
May 15, 2009 2.793 2.804 2.756 2.759 110,424 -0.03(-1.23%)
May 14, 2009 2.780 2.793 2.745 2.793 172,011 +0.04(+1.37%)
May 13, 2009 2.804 2.807 2.739 2.756 206,059 -0.10(-3.37%)
May 12, 2009 2.848 2.872 2.838 2.852 669,707 -0.01(-0.36%)
May 11, 2009 2.845 2.865 2.821 2.862 276,851 +0.00(+0.12%)
May 08, 2009 2.848 2.879 2.838 2.859 354,376 +0.02(+0.85%)
May 07, 2009 2.876 2.889 2.831 2.835 348,710 -0.04(-1.43%)
May 06, 2009 2.872 2.879 2.841 2.876 98,914 +0.01(+0.48%)
May 05, 2009 2.835 2.862 2.814 2.862 275,701 -0.01(-0.24%)
May 04, 2009 2.876 2.879 2.865 2.869 330,198 -0.02(-0.83%)
May 01, 2009 2.804 2.903 2.783 2.893 350,951 +0.10(+3.56%)
Apr 30, 2009 2.773 2.817 2.749 2.793 381,901 +0.04(+1.37%)
Apr 29, 2009 2.725 2.756 2.718 2.756 245,178 +0.02(+0.75%)
Apr 28, 2009 2.749 2.768 2.725 2.735 210,245 -0.02(-0.87%)
Apr 27, 2009 2.766 2.769 2.728 2.759 145,542 -0.01(-0.25%)
Apr 24, 2009 2.708 2.766 2.708 2.766 226,698 +0.03(+1.13%)
Apr 23, 2009 2.732 2.745 2.721 2.735 208,034 +0.04(+1.53%)
Apr 22, 2009 2.721 2.732 2.694 2.694 150,038 -0.02(-0.88%)
Apr 21, 2009 2.721 2.731 2.691 2.718 247,730 +0.01(+0.25%)
Apr 20, 2009 2.793 2.793 2.704 2.711 189,472 -0.09(-3.06%)
Apr 17, 2009 2.756 2.800 2.735 2.797 378,192 +0.08(+2.77%)
Apr 16, 2009 2.694 2.759 2.684 2.721 236,938 +0.06(+2.19%)
Apr 15, 2009 2.639 2.677 2.639 2.663 177,394 +0.02(+0.91%)
Apr 14, 2009 2.677 2.677 2.639 2.639 242,986 -0.01(-0.26%)
Apr 13, 2009 2.595 2.670 2.595 2.646 133,023 -0.00(-0.13%)
Apr 09, 2009 2.735 2.735 2.643 2.649 149,531 -0.01(-0.26%)
Apr 08, 2009 2.588 2.656 2.564 2.656 168,139 +0.07(+2.51%)
Apr 07, 2009 2.509 2.591 2.502 2.591 195,792 -0.00(-0.13%)
Apr 06, 2009 2.591 2.649 2.574 2.595 352,801 -0.11(-4.18%)
Apr 03, 2009 2.608 2.715 2.595 2.708 343,056 +0.03(+1.15%)
Apr 02, 2009 2.639 2.677 2.598 2.677 189,361 +0.08(+3.17%)
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.