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

Pioneer Floating Rate Trust (NY: PHD )

9.615 -0.035 (-0.36%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 2, 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 (%)
Nov 30, 2009 3.969 3.969 3.931 3.955 421,609 -0.01(-0.17%)
Nov 27, 2009 3.925 3.966 3.925 3.962 195,366 -0.03(-0.69%)
Nov 25, 2009 4.000 4.010 3.986 3.990 274,070 +0.01(+0.26%)
Nov 24, 2009 3.996 3.996 3.976 3.979 195,830 -0.03(-0.85%)
Nov 23, 2009 4.034 4.034 3.983 4.014 463,747 -0.01(-0.34%)
Nov 20, 2009 3.972 4.041 3.962 4.027 346,047 +0.05(+1.38%)
Nov 19, 2009 3.894 3.972 3.887 3.972 348,985 +0.06(+1.58%)
Nov 18, 2009 3.986 3.993 3.877 3.911 479,578 -0.04(-1.04%)
Nov 17, 2009 3.996 4.017 3.931 3.952 250,992 -0.02(-0.60%)
Nov 16, 2009 3.972 3.976 3.952 3.976 268,433 +0.04(+0.96%)
Nov 13, 2009 3.986 4.027 3.918 3.938 397,265 -0.00(-0.09%)
Nov 12, 2009 3.921 3.959 3.880 3.942 218,094 +0.02(+0.61%)
Nov 11, 2009 3.938 3.938 3.866 3.918 303,815 +0.01(+0.26%)
Nov 10, 2009 3.904 3.966 3.897 3.907 150,030 -0.01(-0.35%)
Nov 09, 2009 4.027 4.027 3.901 3.921 324,442 +0.06(+1.51%)
Nov 06, 2009 3.849 3.870 3.839 3.863 194,164 +0.04(+1.17%)
Nov 05, 2009 3.849 3.860 3.774 3.818 713,550 -0.05(-1.33%)
Nov 04, 2009 3.925 3.942 3.859 3.870 282,995 -0.02(-0.53%)
Nov 03, 2009 3.962 3.962 3.856 3.890 281,819 -0.08(-1.99%)
Nov 02, 2009 3.630 4.024 3.630 3.969 457,329 +0.20(+5.18%)
Oct 30, 2009 3.818 3.822 3.753 3.774 537,454 -0.01(-0.36%)
Oct 29, 2009 3.880 3.880 3.733 3.787 685,570 -0.00(-0.09%)
Oct 28, 2009 4.044 4.048 3.784 3.791 817,733 -0.23(-5.63%)
Oct 27, 2009 3.983 4.017 3.966 4.017 552,266 +0.01(+0.34%)
Oct 26, 2009 3.993 4.010 3.959 4.003 224,489 +0.03(+0.69%)
Oct 23, 2009 3.990 3.990 3.966 3.976 309,525 +0.01(+0.17%)
Oct 22, 2009 3.931 3.990 3.928 3.969 255,170 -0.01(-0.17%)
Oct 21, 2009 3.962 3.993 3.952 3.976 176,136 +0.01(+0.35%)
Oct 20, 2009 3.962 3.989 3.942 3.962 206,692 +0.00(+0.09%)
Oct 19, 2009 3.842 3.996 3.839 3.959 559,269 -0.01(-0.17%)
Oct 16, 2009 3.901 3.979 3.890 3.966 507,231 +0.08(+2.03%)
Oct 15, 2009 3.904 3.911 3.883 3.887 242,797 -0.01(-0.26%)
Oct 14, 2009 3.904 3.907 3.877 3.897 360,845 +0.01(+0.35%)
Oct 13, 2009 3.894 3.894 3.846 3.883 269,714 -0.02(-0.53%)
Oct 12, 2009 3.873 3.904 3.870 3.904 197,300 +0.05(+1.33%)
Oct 09, 2009 3.849 3.870 3.845 3.853 233,881 +0.02(+0.54%)
Oct 08, 2009 3.846 3.846 3.815 3.832 225,519 +0.00(+0.09%)
Oct 07, 2009 3.808 3.829 3.791 3.829 272,842 +0.03(+0.81%)
Oct 06, 2009 3.763 3.798 3.763 3.798 242,800 +0.05(+1.47%)
Oct 05, 2009 3.722 3.746 3.681 3.743 320,506 +0.05(+1.38%)
Oct 02, 2009 3.719 3.726 3.692 3.692 351,319 -0.04(-1.00%)
Oct 01, 2009 3.757 3.760 3.722 3.729 435,027 -0.02(-0.55%)
Sep 30, 2009 3.715 3.753 3.695 3.750 575,085 +0.05(+1.39%)
Sep 29, 2009 3.705 3.715 3.685 3.698 335,179 +0.00(+0.09%)
Sep 28, 2009 3.702 3.712 3.685 3.695 369,133 +0.02(+0.56%)
Sep 25, 2009 3.640 3.678 3.640 3.674 352,048 +0.01(+0.37%)
Sep 24, 2009 3.688 3.691 3.643 3.661 435,030 +0.00(+0.09%)
Sep 23, 2009 3.633 3.671 3.630 3.657 346,995 +0.03(+0.85%)
Sep 22, 2009 3.599 3.626 3.599 3.626 258,916 +0.03(+0.76%)
Sep 21, 2009 3.558 3.599 3.558 3.599 335,605 -0.03(-0.76%)
Sep 18, 2009 3.568 3.626 3.568 3.626 267,211 +0.04(+1.24%)
Sep 17, 2009 3.575 3.589 3.547 3.582 250,225 +0.01(+0.38%)
Sep 16, 2009 3.578 3.582 3.551 3.568 414,957 +0.01(+0.29%)
Sep 15, 2009 3.558 3.561 3.537 3.558 230,663 +0.01(+0.39%)
Sep 14, 2009 3.534 3.554 3.513 3.544 197,426 +0.01(+0.39%)
Sep 11, 2009 3.547 3.565 3.493 3.530 328,276 -0.02(-0.58%)
Sep 10, 2009 3.582 3.582 3.544 3.551 445,810 +0.00(+0.09%)
Sep 09, 2009 3.565 3.582 3.541 3.548 397,046 -0.02(-0.48%)
Sep 08, 2009 3.565 3.571 3.544 3.565 264,929 +0.00(+0.00%)
Sep 04, 2009 3.571 3.599 3.544 3.565 302,166 +0.02(+0.58%)
Sep 03, 2009 3.499 3.547 3.496 3.544 257,898 +0.04(+1.17%)
Sep 02, 2009 3.493 3.506 3.458 3.503 380,153 +0.05(+1.39%)
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.