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

Pioneer Floating Rate Trust (NY: PHD )

9.753 +0.023 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2011 4.663 4.702 4.663 4.702 185,150 +0.08(+1.67%)
Aug 30, 2011 4.640 4.671 4.598 4.625 252,486 -0.04(-0.83%)
Aug 29, 2011 4.605 4.663 4.582 4.663 222,125 +0.08(+1.77%)
Aug 26, 2011 4.528 4.590 4.478 4.582 238,160 +0.03(+0.76%)
Aug 25, 2011 4.559 4.567 4.490 4.548 188,585 +0.00(+0.00%)
Aug 24, 2011 4.501 4.567 4.478 4.548 239,175 +0.00(+0.08%)
Aug 23, 2011 4.397 4.544 4.347 4.544 358,888 +0.15(+3.51%)
Aug 22, 2011 4.505 4.529 4.359 4.390 380,661 -0.08(-1.89%)
Aug 19, 2011 4.471 4.532 4.432 4.474 468,327 -0.04(-0.85%)
Aug 18, 2011 4.605 4.629 4.505 4.513 303,968 -0.19(-4.09%)
Aug 17, 2011 4.706 4.740 4.640 4.706 448,591 +0.02(+0.41%)
Aug 16, 2011 4.686 4.713 4.659 4.686 324,627 -0.02(-0.33%)
Aug 15, 2011 4.567 4.702 4.567 4.702 381,276 +0.15(+3.21%)
Aug 12, 2011 4.532 4.613 4.498 4.555 208,925 +0.03(+0.60%)
Aug 11, 2011 4.428 4.571 4.428 4.528 381,538 +0.13(+2.93%)
Aug 10, 2011 4.529 4.529 4.372 4.399 1,031,015 -0.20(-4.33%)
Aug 09, 2011 4.614 4.602 4.430 4.598 896,879 +0.00(+0.08%)
Aug 08, 2011 4.614 4.713 4.395 4.594 806,386 -0.29(-5.95%)
Aug 05, 2011 4.942 4.977 4.610 4.885 1,008,662 -0.09(-1.77%)
Aug 04, 2011 5.164 5.176 4.973 4.973 395,146 -0.23(-4.48%)
Aug 03, 2011 5.184 5.206 5.122 5.206 178,616 +0.05(+0.89%)
Aug 02, 2011 5.141 5.184 5.130 5.161 225,096 +0.01(+0.15%)
Aug 01, 2011 5.122 5.153 5.065 5.153 535,297 +0.17(+3.46%)
Jul 29, 2011 4.851 5.000 4.786 4.981 743,183 +0.08(+1.71%)
Jul 28, 2011 4.996 5.004 4.721 4.897 2,020,268 -0.12(-2.43%)
Jul 27, 2011 5.046 5.057 4.958 5.019 365,294 -0.02(-0.46%)
Jul 26, 2011 5.115 5.115 5.027 5.042 290,278 -0.05(-0.98%)
Jul 25, 2011 5.099 5.111 5.080 5.092 165,556 -0.03(-0.60%)
Jul 22, 2011 5.149 5.149 5.122 5.122 139,465 -0.01(-0.15%)
Jul 21, 2011 5.149 5.187 5.122 5.130 126,423 +0.01(+0.15%)
Jul 20, 2011 5.092 5.134 5.092 5.122 148,144 +0.00(+0.07%)
Jul 19, 2011 5.184 5.199 5.061 5.118 363,720 -0.03(-0.67%)
Jul 18, 2011 5.187 5.212 5.138 5.153 158,812 -0.01(-0.15%)
Jul 15, 2011 5.203 5.210 5.138 5.161 135,858 -0.05(-0.95%)
Jul 14, 2011 5.226 5.249 5.187 5.210 135,241 +0.01(+0.15%)
Jul 13, 2011 5.306 5.310 5.195 5.203 221,586 -0.10(-1.88%)
Jul 12, 2011 5.287 5.306 5.272 5.302 115,393 -0.01(-0.21%)
Jul 11, 2011 5.325 5.333 5.291 5.314 91,583 -0.02(-0.43%)
Jul 08, 2011 5.321 5.338 5.294 5.336 97,415 -0.01(-0.14%)
Jul 07, 2011 5.264 5.358 5.264 5.344 171,607 +0.09(+1.66%)
Jul 06, 2011 5.302 5.309 5.234 5.256 151,875 -0.03(-0.58%)
Jul 05, 2011 5.279 5.333 5.249 5.287 136,363 -0.02(-0.36%)
Jul 01, 2011 5.336 5.340 5.268 5.306 132,009 -0.00(-0.07%)
Jun 30, 2011 5.260 5.317 5.256 5.310 117,709 +0.08(+1.53%)
Jun 29, 2011 5.230 5.253 5.200 5.230 89,817 +0.02(+0.37%)
Jun 28, 2011 5.180 5.217 5.135 5.211 161,237 +0.06(+1.18%)
Jun 27, 2011 5.226 5.226 5.104 5.150 178,587 -0.06(-1.17%)
Jun 24, 2011 5.192 5.211 5.158 5.211 133,878 +0.01(+0.22%)
Jun 23, 2011 5.188 5.264 5.154 5.199 147,085 -0.01(-0.22%)
Jun 22, 2011 5.180 5.234 5.169 5.211 172,201 +0.03(+0.66%)
Jun 21, 2011 5.112 5.211 5.112 5.177 200,593 +0.04(+0.81%)
Jun 20, 2011 5.184 5.207 5.093 5.135 213,216 -0.08(-1.46%)
Jun 17, 2011 5.260 5.260 5.196 5.211 171,278 -0.04(-0.80%)
Jun 16, 2011 5.237 5.287 5.234 5.253 92,059 -0.02(-0.29%)
Jun 15, 2011 5.344 5.355 5.268 5.268 128,476 -0.08(-1.56%)
Jun 14, 2011 5.374 5.374 5.325 5.352 133,337 +0.03(+0.64%)
Jun 13, 2011 5.287 5.355 5.237 5.317 329,245 +0.06(+1.08%)
Jun 10, 2011 5.294 5.325 5.256 5.260 196,116 -0.02(-0.43%)
Jun 09, 2011 5.272 5.306 5.260 5.283 113,017 -0.01(-0.14%)
Jun 08, 2011 5.328 5.328 5.268 5.291 164,000 -0.02(-0.36%)
Jun 07, 2011 5.309 5.328 5.275 5.309 197,007 +0.03(+0.65%)
Jun 06, 2011 5.340 5.347 5.264 5.275 125,141 -0.06(-1.20%)
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.