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 (%)
May 30, 2008 4.971 4.974 4.957 4.961 198,883 -0.00(-0.07%)
May 29, 2008 4.991 5.002 4.961 4.964 186,385 -0.03(-0.54%)
May 28, 2008 4.978 5.008 4.974 4.991 262,328 +0.01(+0.14%)
May 27, 2008 4.995 5.022 4.985 4.985 190,328 -0.02(-0.34%)
May 26, 2008 4.930 5.002 4.924 5.002 0 +0.00(+0.00%)
May 23, 2008 4.930 5.002 4.924 5.002 271,284 +0.04(+0.89%)
May 22, 2008 4.900 4.961 4.900 4.957 243,077 +0.05(+1.04%)
May 21, 2008 4.917 4.947 4.903 4.907 280,240 -0.02(-0.34%)
May 20, 2008 4.917 4.941 4.913 4.924 253,169 -0.02(-0.41%)
May 19, 2008 4.913 4.951 4.913 4.944 206,920 +0.01(+0.28%)
May 16, 2008 4.951 4.987 4.930 4.930 247,132 -0.04(-0.75%)
May 15, 2008 4.961 4.985 4.957 4.967 279,942 -0.03(-0.55%)
May 14, 2008 5.002 5.022 4.995 4.995 203,666 -0.02(-0.47%)
May 13, 2008 5.019 5.019 5.002 5.019 151,842 -0.04(-0.74%)
May 12, 2008 5.059 5.083 5.049 5.056 178,872 -0.01(-0.20%)
May 09, 2008 5.029 5.080 5.029 5.066 85,087 +0.02(+0.40%)
May 08, 2008 5.046 5.059 5.032 5.046 161,140 +0.02(+0.34%)
May 07, 2008 5.019 5.053 5.008 5.029 292,509 +0.01(+0.19%)
May 06, 2008 5.093 5.100 4.991 5.019 528,954 -0.13(-2.49%)
May 05, 2008 5.154 5.192 5.141 5.148 291,207 -0.01(-0.26%)
May 02, 2008 5.151 5.185 5.134 5.161 285,255 +0.02(+0.33%)
May 01, 2008 5.056 5.158 5.056 5.144 373,435 +0.08(+1.54%)
Apr 30, 2008 5.093 5.110 5.063 5.066 237,531 -0.02(-0.40%)
Apr 29, 2008 5.080 5.127 5.076 5.087 200,818 +0.01(+0.13%)
Apr 28, 2008 5.100 5.124 5.080 5.080 204,715 -0.02(-0.40%)
Apr 25, 2008 5.093 5.110 5.093 5.100 242,617 +0.00(+0.07%)
Apr 24, 2008 5.104 5.107 5.080 5.097 271,558 +0.00(+0.00%)
Apr 23, 2008 5.042 5.110 5.042 5.097 196,860 +0.04(+0.81%)
Apr 22, 2008 5.002 5.063 5.002 5.056 169,560 +0.06(+1.15%)
Apr 21, 2008 4.930 5.002 4.924 4.998 360,345 +0.05(+1.10%)
Apr 18, 2008 4.934 4.985 4.917 4.944 715,819 +0.02(+0.41%)
Apr 17, 2008 4.869 4.924 4.869 4.924 153,966 +0.04(+0.83%)
Apr 16, 2008 4.845 4.910 4.845 4.883 230,622 +0.04(+0.91%)
Apr 15, 2008 4.856 4.862 4.822 4.839 174,743 -0.03(-0.56%)
Apr 14, 2008 4.862 4.886 4.839 4.866 181,045 +0.01(+0.21%)
Apr 11, 2008 4.842 4.862 4.828 4.856 151,080 -0.05(-1.04%)
Apr 10, 2008 4.879 4.927 4.879 4.907 301,276 +0.01(+0.28%)
Apr 09, 2008 4.913 4.920 4.886 4.893 243,772 +0.00(+0.04%)
Apr 08, 2008 4.859 4.910 4.859 4.891 182,886 +0.03(+0.52%)
Apr 07, 2008 4.869 4.941 4.859 4.866 325,049 +0.01(+0.28%)
Apr 04, 2008 4.811 4.866 4.808 4.852 172,396 +0.04(+0.85%)
Apr 03, 2008 4.832 4.856 4.811 4.811 160,504 -0.02(-0.49%)
Apr 02, 2008 4.791 4.849 4.784 4.835 285,494 +0.03(+0.64%)
Apr 01, 2008 4.723 4.826 4.723 4.805 392,867 +0.09(+1.95%)
Mar 31, 2008 4.652 4.727 4.635 4.713 330,727 +0.04(+0.95%)
Mar 28, 2008 4.730 4.740 4.652 4.669 161,093 -0.05(-1.15%)
Mar 27, 2008 4.720 4.740 4.689 4.723 252,683 +0.00(+0.07%)
Mar 26, 2008 4.795 4.795 4.696 4.720 290,674 -0.02(-0.43%)
Mar 25, 2008 4.703 4.748 4.703 4.740 138,946 +0.02(+0.46%)
Mar 24, 2008 4.723 4.756 4.713 4.719 312,485 -0.00(-0.02%)
Mar 21, 2008 4.652 4.720 4.601 4.720 361,649 +0.00(+0.00%)
Mar 20, 2008 4.652 4.720 4.601 4.720 361,649 +0.06(+1.24%)
Mar 19, 2008 4.608 4.662 4.608 4.662 303,179 +0.05(+1.18%)
Mar 18, 2008 4.598 4.696 4.598 4.608 335,733 +0.03(+0.67%)
Mar 17, 2008 4.567 4.611 4.530 4.577 592,245 -0.08(-1.75%)
Mar 14, 2008 4.710 4.720 4.618 4.659 311,878 -0.05(-1.15%)
Mar 13, 2008 4.737 4.747 4.679 4.713 231,479 -0.05(-1.07%)
Mar 12, 2008 4.778 4.798 4.733 4.764 435,864 -0.04(-0.92%)
Mar 11, 2008 4.727 4.815 4.727 4.808 270,141 +0.09(+1.87%)
Mar 10, 2008 4.811 4.828 4.703 4.720 447,120 -0.12(-2.46%)
Mar 07, 2008 4.771 4.849 4.771 4.839 290,674 +0.03(+0.56%)
Mar 06, 2008 4.839 4.866 4.808 4.811 194,961 -0.06(-1.32%)
Mar 05, 2008 4.937 4.957 4.862 4.876 321,302 -0.06(-1.17%)
Mar 04, 2008 4.635 4.934 4.635 4.934 334,087 -0.00(-0.07%)
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.