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

Pioneer Floating Rate Trust (NY: PHD )

9.550 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2010 4.726 4.815 4.718 4.770 260,636 +0.02(+0.47%)
Dec 30, 2010 4.800 4.826 4.726 4.748 369,756 -0.07(-1.46%)
Dec 29, 2010 4.874 4.903 4.803 4.818 173,500 -0.03(-0.52%)
Dec 28, 2010 4.847 4.917 4.825 4.843 174,306 -0.01(-0.22%)
Dec 27, 2010 4.876 4.924 4.843 4.854 237,745 +0.00(+0.08%)
Dec 23, 2010 4.873 4.902 4.821 4.851 141,680 +0.01(+0.23%)
Dec 22, 2010 4.725 4.869 4.725 4.840 271,006 +0.08(+1.62%)
Dec 21, 2010 4.869 4.906 4.729 4.762 318,582 -0.08(-1.60%)
Dec 20, 2010 4.946 4.946 4.799 4.840 427,697 -0.13(-2.59%)
Dec 17, 2010 4.762 4.968 4.762 4.968 418,478 +0.19(+4.01%)
Dec 16, 2010 4.670 4.788 4.670 4.777 216,523 +0.09(+1.88%)
Dec 15, 2010 4.630 4.689 4.611 4.689 171,771 +0.04(+0.87%)
Dec 14, 2010 4.703 4.711 4.615 4.648 253,410 -0.05(-1.02%)
Dec 13, 2010 4.810 4.817 4.655 4.696 401,571 -0.10(-2.07%)
Dec 10, 2010 4.880 4.880 4.751 4.795 300,485 -0.06(-1.21%)
Dec 09, 2010 4.876 4.891 4.799 4.854 330,187 +0.02(+0.40%)
Dec 08, 2010 4.835 4.861 4.795 4.835 388,091 -0.02(-0.38%)
Dec 07, 2010 4.806 4.853 4.802 4.853 203,970 +0.04(+0.84%)
Dec 06, 2010 4.784 4.813 4.739 4.813 144,446 +0.04(+0.77%)
Dec 03, 2010 4.791 4.791 4.732 4.776 200,412 +0.01(+0.23%)
Dec 02, 2010 4.846 4.857 4.729 4.765 382,309 -0.07(-1.36%)
Dec 01, 2010 4.875 4.923 4.791 4.831 297,791 +0.01(+0.30%)
Nov 30, 2010 4.806 4.839 4.765 4.817 330,102 +0.02(+0.38%)
Nov 29, 2010 4.831 4.831 4.758 4.798 255,344 -0.02(-0.46%)
Nov 26, 2010 4.831 4.868 4.813 4.820 470,527 -0.04(-0.83%)
Nov 24, 2010 4.795 4.861 4.861 4.861 208,065 +0.04(+0.84%)
Nov 23, 2010 4.795 4.820 4.765 4.820 226,696 +0.01(+0.23%)
Nov 22, 2010 4.806 4.831 4.780 4.809 280,097 +0.01(+0.15%)
Nov 19, 2010 4.795 4.802 4.747 4.802 172,295 +0.08(+1.63%)
Nov 18, 2010 4.710 4.725 4.689 4.725 237,764 +0.00(+0.00%)
Nov 17, 2010 4.692 4.729 4.674 4.725 205,467 +0.07(+1.41%)
Nov 16, 2010 4.699 4.714 4.575 4.659 291,160 -0.04(-0.86%)
Nov 15, 2010 4.784 4.784 4.597 4.699 310,600 -0.01(-0.16%)
Nov 12, 2010 4.729 4.758 4.659 4.707 792,859 -0.04(-0.83%)
Nov 11, 2010 4.797 4.826 4.733 4.746 802,812 -0.07(-1.51%)
Nov 10, 2010 4.793 4.826 4.732 4.819 951,178 +0.05(+0.99%)
Nov 09, 2010 4.779 4.837 4.750 4.772 1,038,831 +0.02(+0.46%)
Nov 08, 2010 4.775 4.797 4.728 4.750 511,982 -0.04(-0.84%)
Nov 05, 2010 4.783 4.812 4.750 4.790 459,926 +0.03(+0.69%)
Nov 04, 2010 4.713 4.761 4.695 4.757 441,086 +0.07(+1.55%)
Nov 03, 2010 4.648 4.695 4.619 4.684 383,054 +0.05(+1.18%)
Nov 02, 2010 4.637 4.644 4.590 4.630 523,730 +0.02(+0.43%)
Nov 01, 2010 4.575 4.619 4.550 4.610 495,964 +0.06(+1.40%)
Oct 29, 2010 4.575 4.586 4.542 4.546 319,779 -0.02(-0.48%)
Oct 28, 2010 4.630 4.630 4.542 4.568 203,577 -0.03(-0.71%)
Oct 27, 2010 4.571 4.601 4.557 4.601 278,432 +0.01(+0.32%)
Oct 25, 2010 4.571 4.586 4.553 4.586 359,079 +0.02(+0.40%)
Oct 22, 2010 4.586 4.604 4.535 4.568 650,856 -0.04(-0.84%)
Oct 21, 2010 4.568 4.615 4.561 4.606 646,227 +0.03(+0.68%)
Oct 20, 2010 4.539 4.579 4.524 4.575 663,671 +0.03(+0.56%)
Oct 19, 2010 4.604 4.604 4.528 4.550 366,528 -0.05(-1.19%)
Oct 18, 2010 4.611 4.644 4.553 4.604 626,582 -0.05(-1.09%)
Oct 15, 2010 4.724 4.724 4.630 4.655 824,099 -0.07(-1.46%)
Oct 14, 2010 4.593 4.724 4.579 4.724 506,009 +0.12(+2.69%)
Oct 13, 2010 4.586 4.608 4.553 4.601 411,611 +0.03(+0.66%)
Oct 12, 2010 4.487 4.571 4.469 4.571 632,579 +0.07(+1.53%)
Oct 11, 2010 4.455 4.502 4.448 4.502 376,696 +0.04(+0.89%)
Oct 08, 2010 4.462 4.462 4.422 4.462 215,057 +0.01(+0.24%)
Oct 07, 2010 4.448 4.451 4.408 4.451 180,775 +0.01(+0.33%)
Oct 06, 2010 4.451 4.451 4.415 4.437 312,849 -0.00(-0.08%)
Oct 05, 2010 4.458 4.458 4.411 4.440 409,356 +0.00(+0.08%)
Oct 04, 2010 4.444 4.444 4.408 4.437 179,316 -0.03(-0.57%)
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.