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

Pioneer Floating Rate Trust (NY: PHD )

9.800 +0.030 (+0.31%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 14, 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 (%)
Feb 28, 2011 5.016 5.016 4.988 5.016 213,239 +0.01(+0.22%)
Feb 25, 2011 5.004 5.004 4.952 5.004 178,332 +0.01(+0.22%)
Feb 24, 2011 4.986 4.993 4.941 4.993 121,033 +0.01(+0.30%)
Feb 23, 2011 4.982 4.989 4.930 4.978 237,740 +0.00(+0.00%)
Feb 22, 2011 4.978 4.993 4.934 4.978 242,887 -0.02(-0.45%)
Feb 18, 2011 4.993 5.034 4.989 5.001 303,770 +0.00(+0.00%)
Feb 17, 2011 5.001 5.016 5.001 5.001 324,062 -0.03(-0.59%)
Feb 16, 2011 5.012 5.045 4.993 5.030 244,838 +0.01(+0.22%)
Feb 15, 2011 4.971 5.023 4.971 5.019 151,388 +0.03(+0.52%)
Feb 14, 2011 5.027 5.034 4.986 4.993 128,615 -0.03(-0.67%)
Feb 11, 2011 5.004 5.034 4.922 5.027 176,719 +0.05(+1.07%)
Feb 10, 2011 4.974 5.010 4.922 4.974 250,414 -0.01(-0.30%)
Feb 09, 2011 4.988 5.040 4.985 4.988 216,744 -0.04(-0.88%)
Feb 08, 2011 5.025 5.066 5.003 5.033 291,350 +0.03(+0.67%)
Feb 07, 2011 4.955 5.014 4.955 5.000 234,641 +0.03(+0.52%)
Feb 04, 2011 4.970 5.014 4.937 4.974 285,140 -0.03(-0.59%)
Feb 03, 2011 5.003 5.022 4.959 5.003 245,315 +0.01(+0.30%)
Feb 02, 2011 5.018 5.051 4.970 4.988 267,476 -0.05(-1.03%)
Feb 01, 2011 5.029 5.122 5.014 5.040 303,989 +0.01(+0.23%)
Jan 31, 2011 5.033 5.048 5.000 5.028 325,036 -0.02(-0.42%)
Jan 28, 2011 5.070 5.092 4.977 5.050 387,391 +0.04(+0.76%)
Jan 27, 2011 5.011 5.039 4.981 5.012 315,106 +0.02(+0.46%)
Jan 26, 2011 4.970 5.000 4.959 4.988 231,042 -0.01(-0.22%)
Jan 25, 2011 5.048 5.092 4.996 5.000 328,355 -0.05(-1.03%)
Jan 24, 2011 5.003 5.099 4.996 5.051 514,056 +0.08(+1.56%)
Jan 21, 2011 4.907 4.977 4.900 4.974 206,465 +0.10(+2.05%)
Jan 20, 2011 4.829 4.874 4.829 4.874 235,654 +0.07(+1.46%)
Jan 19, 2011 4.815 4.844 4.785 4.803 153,301 -0.02(-0.38%)
Jan 18, 2011 4.844 4.844 4.752 4.822 247,417 -0.01(-0.15%)
Jan 14, 2011 4.914 4.914 4.811 4.829 363,333 -0.11(-2.17%)
Jan 13, 2011 4.918 4.963 4.903 4.937 219,889 +0.03(+0.68%)
Jan 12, 2011 4.837 4.928 4.837 4.903 175,994 +0.06(+1.22%)
Jan 11, 2011 4.815 4.844 4.811 4.844 209,132 -0.01(-0.13%)
Jan 10, 2011 4.800 4.868 4.774 4.851 295,463 +0.01(+0.21%)
Jan 07, 2011 4.818 4.848 4.811 4.840 150,066 +0.03(+0.53%)
Jan 06, 2011 4.829 4.840 4.794 4.815 164,026 -0.01(-0.23%)
Jan 05, 2011 4.785 4.826 4.763 4.826 132,442 +0.01(+0.31%)
Jan 04, 2011 4.800 4.828 4.781 4.811 153,225 -0.02(-0.46%)
Jan 03, 2011 4.811 4.833 4.774 4.833 167,379 +0.06(+1.32%)
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%)
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.