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

Pioneer Floating Rate Trust (NY: PHD )

9.580 +0.030 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2009 3.986 3.948 3.948 3.948 308,678 -0.05(-1.29%)
Dec 30, 2009 4.068 4.086 4.000 4.000 217,793 -0.05(-1.35%)
Dec 29, 2009 4.120 4.120 4.048 4.055 176,968 -0.04(-1.00%)
Dec 28, 2009 4.127 4.137 4.086 4.096 157,525 -0.03(-0.75%)
Dec 24, 2009 4.137 4.140 4.105 4.127 131,906 +0.01(+0.17%)
Dec 23, 2009 4.106 4.140 4.058 4.120 252,261 -0.00(-0.08%)
Dec 22, 2009 4.140 4.140 4.082 4.123 291,348 -0.02(-0.58%)
Dec 21, 2009 4.192 4.216 4.116 4.147 421,180 -0.01(-0.25%)
Dec 18, 2009 4.185 4.185 4.120 4.158 307,791 +0.01(+0.25%)
Dec 17, 2009 4.192 4.195 4.116 4.147 442,318 -0.03(-0.66%)
Dec 16, 2009 4.171 4.195 4.161 4.175 286,756 -0.01(-0.16%)
Dec 15, 2009 4.182 4.195 4.137 4.182 536,940 +0.00(+0.00%)
Dec 14, 2009 4.164 4.193 4.134 4.182 507,543 +0.05(+1.33%)
Dec 11, 2009 4.068 4.127 4.062 4.127 278,791 +0.07(+1.60%)
Dec 10, 2009 4.041 4.062 4.038 4.062 251,742 +0.04(+1.02%)
Dec 09, 2009 4.003 4.020 3.996 4.020 184,740 +0.01(+0.26%)
Dec 08, 2009 3.996 4.010 3.996 4.010 133,534 +0.00(+0.00%)
Dec 07, 2009 4.007 4.010 3.993 4.010 174,348 +0.01(+0.26%)
Dec 04, 2009 3.976 4.014 3.976 4.000 269,414 +0.02(+0.60%)
Dec 03, 2009 3.969 3.985 3.952 3.976 247,287 +0.02(+0.61%)
Dec 02, 2009 4.017 4.034 3.952 3.952 408,270 -0.04(-0.94%)
Dec 01, 2009 3.972 4.007 3.967 3.990 265,647 +0.03(+0.87%)
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%)
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.