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

Pioneer Floating Rate Trust (NY: PHD )

9.820 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2009 3.783 3.786 3.718 3.738 542,526 -0.01(-0.36%)
Oct 29, 2009 3.844 3.844 3.698 3.752 692,040 -0.00(-0.09%)
Oct 28, 2009 4.007 4.010 3.749 3.755 825,451 -0.22(-5.63%)
Oct 27, 2009 3.946 3.979 3.929 3.979 557,479 +0.01(+0.34%)
Oct 26, 2009 3.956 3.973 3.922 3.966 226,608 +0.03(+0.69%)
Oct 23, 2009 3.952 3.952 3.929 3.939 312,446 +0.01(+0.17%)
Oct 22, 2009 3.895 3.952 3.891 3.932 257,578 -0.01(-0.17%)
Oct 21, 2009 3.925 3.956 3.915 3.939 177,798 +0.01(+0.35%)
Oct 20, 2009 3.925 3.952 3.905 3.925 208,643 +0.00(+0.09%)
Oct 19, 2009 3.806 3.959 3.803 3.922 564,547 -0.01(-0.17%)
Oct 16, 2009 3.864 3.942 3.854 3.929 512,018 +0.08(+2.03%)
Oct 15, 2009 3.867 3.874 3.847 3.850 245,088 -0.01(-0.26%)
Oct 14, 2009 3.867 3.871 3.840 3.861 364,250 +0.01(+0.35%)
Oct 13, 2009 3.857 3.857 3.810 3.847 272,260 -0.02(-0.53%)
Oct 12, 2009 3.837 3.867 3.833 3.867 199,162 +0.05(+1.33%)
Oct 09, 2009 3.813 3.833 3.809 3.817 236,088 +0.02(+0.54%)
Oct 08, 2009 3.810 3.810 3.779 3.796 227,647 +0.00(+0.09%)
Oct 07, 2009 3.772 3.793 3.755 3.793 275,417 +0.03(+0.81%)
Oct 06, 2009 3.728 3.762 3.728 3.762 245,091 +0.05(+1.46%)
Oct 05, 2009 3.687 3.711 3.647 3.708 323,531 +0.05(+1.38%)
Oct 02, 2009 3.684 3.691 3.657 3.657 354,634 -0.04(-1.00%)
Oct 01, 2009 3.721 3.725 3.687 3.694 439,132 -0.02(-0.55%)
Sep 30, 2009 3.681 3.718 3.660 3.715 580,512 +0.05(+1.39%)
Sep 29, 2009 3.671 3.681 3.650 3.664 338,342 +0.00(+0.09%)
Sep 28, 2009 3.667 3.677 3.650 3.660 372,617 +0.02(+0.56%)
Sep 25, 2009 3.606 3.643 3.606 3.640 355,371 +0.01(+0.37%)
Sep 24, 2009 3.654 3.657 3.609 3.626 439,135 +0.00(+0.09%)
Sep 23, 2009 3.599 3.637 3.596 3.623 350,270 +0.03(+0.85%)
Sep 22, 2009 3.565 3.592 3.565 3.592 261,360 +0.03(+0.76%)
Sep 21, 2009 3.524 3.565 3.524 3.565 338,772 -0.03(-0.76%)
Sep 18, 2009 3.535 3.592 3.535 3.592 269,733 +0.04(+1.24%)
Sep 17, 2009 3.541 3.555 3.514 3.548 252,587 +0.01(+0.38%)
Sep 16, 2009 3.545 3.548 3.518 3.535 418,873 +0.01(+0.29%)
Sep 15, 2009 3.524 3.528 3.504 3.524 232,840 +0.01(+0.39%)
Sep 14, 2009 3.501 3.521 3.480 3.511 199,289 +0.01(+0.39%)
Sep 11, 2009 3.514 3.531 3.460 3.497 331,374 -0.02(-0.58%)
Sep 10, 2009 3.548 3.548 3.511 3.518 450,018 +0.00(+0.09%)
Sep 09, 2009 3.531 3.548 3.508 3.514 400,793 -0.02(-0.48%)
Sep 08, 2009 3.531 3.538 3.511 3.531 267,430 +0.00(+0.00%)
Sep 04, 2009 3.538 3.565 3.511 3.531 305,018 +0.02(+0.58%)
Sep 03, 2009 3.467 3.514 3.463 3.511 260,332 +0.04(+1.17%)
Sep 02, 2009 3.460 3.474 3.426 3.470 383,741 +0.05(+1.39%)
Sep 01, 2009 3.528 3.558 3.416 3.423 645,900 -0.09(-2.51%)
Aug 31, 2009 3.514 3.518 3.463 3.511 389,145 +0.02(+0.49%)
Aug 28, 2009 3.524 3.538 3.480 3.494 256,936 +0.00(+0.00%)
Aug 27, 2009 3.497 3.501 3.433 3.494 414,332 +0.01(+0.29%)
Aug 26, 2009 3.460 3.497 3.460 3.484 171,475 +0.01(+0.29%)
Aug 25, 2009 3.450 3.474 3.443 3.474 348,300 +0.04(+1.29%)
Aug 24, 2009 3.443 3.443 3.425 3.429 325,790 +0.04(+1.10%)
Aug 21, 2009 3.372 3.392 3.348 3.392 366,162 +0.03(+1.01%)
Aug 20, 2009 3.358 3.375 3.314 3.358 329,707 +0.02(+0.51%)
Aug 19, 2009 3.362 3.362 3.317 3.341 367,814 -0.01(-0.20%)
Aug 18, 2009 3.362 3.425 3.331 3.348 289,883 -0.08(-2.47%)
Aug 17, 2009 3.436 3.443 3.290 3.433 246,319 -0.02(-0.69%)
Aug 14, 2009 3.480 3.480 3.450 3.457 185,488 +0.00(+0.10%)
Aug 13, 2009 3.508 3.511 3.402 3.453 292,613 +0.02(+0.69%)
Aug 12, 2009 3.426 3.450 3.392 3.429 192,839 -0.02(-0.69%)
Aug 11, 2009 3.457 3.457 3.429 3.453 201,436 +0.01(+0.20%)
Aug 10, 2009 3.450 3.457 3.436 3.446 309,857 +0.01(+0.30%)
Aug 07, 2009 3.429 3.460 3.412 3.436 377,954 +0.00(+0.00%)
Aug 06, 2009 3.273 3.460 3.273 3.436 453,172 -0.01(-0.30%)
Aug 05, 2009 3.579 3.579 3.438 3.446 420,307 -0.12(-3.24%)
Aug 04, 2009 3.511 3.562 3.504 3.562 288,090 +0.07(+1.94%)
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.