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

Pioneer Floating Rate Trust (NY: PHD )

9.670 +0.030 (+0.31%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 8, 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 (%)
Aug 31, 2010 4.292 4.317 4.263 4.274 265,528 -0.08(-1.82%)
Aug 30, 2010 4.367 4.378 4.310 4.353 144,300 -0.01(-0.16%)
Aug 27, 2010 4.360 4.385 4.317 4.360 329,142 -0.01(-0.12%)
Aug 26, 2010 4.356 4.389 4.321 4.365 389,435 -0.03(-0.70%)
Aug 25, 2010 4.400 4.403 4.364 4.396 325,698 -0.00(-0.08%)
Aug 24, 2010 4.335 4.400 4.317 4.400 497,901 +0.04(+0.99%)
Aug 23, 2010 4.339 4.364 4.328 4.356 476,381 +0.04(+0.92%)
Aug 20, 2010 4.328 4.328 4.288 4.317 341,254 +0.01(+0.17%)
Aug 19, 2010 4.317 4.349 4.295 4.310 455,190 -0.04(-0.83%)
Aug 18, 2010 4.367 4.378 4.249 4.346 480,670 -0.01(-0.17%)
Aug 17, 2010 4.454 4.482 4.346 4.353 289,976 -0.07(-1.55%)
Aug 16, 2010 4.486 4.490 4.421 4.421 181,554 -0.06(-1.29%)
Aug 13, 2010 4.479 4.526 4.479 4.479 125,822 -0.03(-0.56%)
Aug 12, 2010 4.486 4.529 4.461 4.504 183,881 +0.00(+0.02%)
Aug 11, 2010 4.482 4.525 4.482 4.503 243,496 +0.01(+0.24%)
Aug 10, 2010 4.478 4.496 4.435 4.492 213,790 +0.00(+0.00%)
Aug 09, 2010 4.489 4.503 4.460 4.492 335,491 -0.01(-0.32%)
Aug 06, 2010 4.507 4.550 4.481 4.507 292,522 -0.01(-0.24%)
Aug 05, 2010 4.560 4.571 4.510 4.517 200,594 -0.04(-0.79%)
Aug 04, 2010 4.618 4.621 4.517 4.553 189,877 -0.05(-1.01%)
Aug 03, 2010 4.618 4.632 4.585 4.600 188,692 -0.02(-0.39%)
Aug 02, 2010 4.650 4.650 4.596 4.618 257,512 -0.01(-0.15%)
Jul 30, 2010 4.625 4.625 4.539 4.625 205,364 +0.07(+1.57%)
Jul 29, 2010 4.482 4.553 4.474 4.553 184,302 +0.10(+2.17%)
Jul 28, 2010 4.442 4.464 4.442 4.457 165,095 +0.04(+0.81%)
Jul 27, 2010 4.410 4.424 4.399 4.421 198,933 +0.01(+0.24%)
Jul 26, 2010 4.364 4.410 4.364 4.410 120,789 +0.04(+0.98%)
Jul 23, 2010 4.346 4.374 4.325 4.367 147,786 +0.04(+0.91%)
Jul 22, 2010 4.392 4.392 4.317 4.328 274,142 -0.01(-0.33%)
Jul 21, 2010 4.353 4.353 4.318 4.342 121,166 +0.03(+0.58%)
Jul 20, 2010 4.249 4.328 4.235 4.317 98,948 +0.06(+1.34%)
Jul 19, 2010 4.310 4.324 4.260 4.260 178,761 -0.03(-0.67%)
Jul 16, 2010 4.288 4.292 4.246 4.288 182,686 +0.03(+0.76%)
Jul 15, 2010 4.296 4.310 4.231 4.256 122,640 -0.06(-1.33%)
Jul 14, 2010 4.335 4.335 4.271 4.314 190,506 +0.00(+0.08%)
Jul 13, 2010 4.360 4.364 4.305 4.310 180,246 -0.00(-0.06%)
Jul 12, 2010 4.306 4.323 4.296 4.313 132,867 +0.02(+0.58%)
Jul 09, 2010 4.288 4.313 4.259 4.288 113,941 +0.03(+0.67%)
Jul 08, 2010 4.266 4.274 4.231 4.259 85,775 +0.01(+0.33%)
Jul 07, 2010 4.202 4.256 4.149 4.245 121,844 +0.06(+1.44%)
Jul 06, 2010 4.309 4.309 4.181 4.185 120,618 -0.09(-2.08%)
Jul 02, 2010 4.274 4.320 4.274 4.274 141,229 -0.02(-0.50%)
Jul 01, 2010 4.355 4.366 4.288 4.295 167,590 -0.04(-0.90%)
Jun 30, 2010 4.306 4.334 4.303 4.334 148,196 +0.02(+0.49%)
Jun 29, 2010 4.348 4.355 4.288 4.313 147,966 +0.01(+0.33%)
Jun 25, 2010 4.298 4.341 4.288 4.298 169,120 -0.05(-1.06%)
Jun 24, 2010 4.362 4.362 4.323 4.345 190,381 -0.01(-0.16%)
Jun 23, 2010 4.309 4.352 4.245 4.352 141,314 +0.04(+0.99%)
Jun 22, 2010 4.387 4.391 4.256 4.309 257,806 -0.07(-1.70%)
Jun 21, 2010 4.387 4.423 4.352 4.384 178,787 +0.01(+0.24%)
Jun 18, 2010 4.373 4.402 4.366 4.373 201,370 +0.02(+0.57%)
Jun 17, 2010 4.370 4.373 4.330 4.348 168,242 +0.00(+0.00%)
Jun 16, 2010 4.355 4.362 4.330 4.348 308,893 -0.02(-0.57%)
Jun 15, 2010 4.366 4.373 4.320 4.373 198,138 +0.04(+0.99%)
Jun 14, 2010 4.338 4.338 4.274 4.330 348,863 +0.05(+1.08%)
Jun 11, 2010 4.252 4.295 4.238 4.284 402,861 +0.02(+0.35%)
Jun 10, 2010 4.230 4.269 4.213 4.269 618,768 +0.08(+2.03%)
Jun 09, 2010 4.163 4.220 4.142 4.184 395,766 +0.03(+0.77%)
Jun 08, 2010 4.117 4.152 4.099 4.152 132,954 +0.04(+0.86%)
Jun 07, 2010 4.121 4.160 4.096 4.117 344,660 +0.01(+0.26%)
Jun 04, 2010 4.107 4.188 4.078 4.107 305,758 -0.10(-2.35%)
Jun 03, 2010 4.308 4.308 4.177 4.205 210,319 -0.06(-1.41%)
Jun 02, 2010 4.287 4.319 4.251 4.266 251,901 -0.04(-0.82%)
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.