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

Pioneer Floating Rate Trust (NY: PHD )

9.753 +0.023 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Sep 30, 2010 4.375 4.437 4.372 4.389 412,160 -0.02(-0.49%)
Sep 29, 2010 4.440 4.444 4.393 4.411 132,652 -0.01(-0.33%)
Sep 28, 2010 4.382 4.426 4.382 4.426 193,195 +0.02(+0.41%)
Sep 27, 2010 4.520 4.520 4.400 4.408 397,050 -0.10(-2.17%)
Sep 24, 2010 4.505 4.505 4.469 4.505 222,930 +0.03(+0.57%)
Sep 23, 2010 4.422 4.480 4.418 4.480 181,180 +0.05(+1.06%)
Sep 22, 2010 4.440 4.440 4.393 4.433 364,613 +0.01(+0.25%)
Sep 21, 2010 4.408 4.422 4.357 4.422 346,167 +0.03(+0.74%)
Sep 20, 2010 4.422 4.451 4.379 4.389 485,095 -0.03(-0.66%)
Sep 17, 2010 4.418 4.444 4.379 4.418 216,997 +0.00(+0.08%)
Sep 15, 2010 4.458 4.458 4.413 4.415 381,884 -0.04(-0.81%)
Sep 14, 2010 4.447 4.462 4.422 4.451 152,651 +0.00(+0.08%)
Sep 13, 2010 4.473 4.473 4.389 4.447 274,371 +0.03(+0.68%)
Sep 10, 2010 4.403 4.418 4.382 4.418 390,846 +0.04(+0.82%)
Sep 09, 2010 4.364 4.382 4.353 4.382 209,262 +0.02(+0.49%)
Sep 08, 2010 4.392 4.396 4.342 4.360 150,358 +0.02(+0.41%)
Sep 07, 2010 4.288 4.342 4.245 4.342 248,235 +0.06(+1.34%)
Sep 03, 2010 4.346 4.359 4.256 4.284 361,283 -0.05(-1.08%)
Sep 02, 2010 4.331 4.335 4.252 4.331 201,126 +0.02(+0.57%)
Sep 01, 2010 4.302 4.378 4.259 4.307 204,014 +0.03(+0.77%)
Aug 31, 2010 4.292 4.317 4.263 4.274 265,534 -0.08(-1.82%)
Aug 30, 2010 4.367 4.378 4.310 4.353 144,303 -0.01(-0.16%)
Aug 27, 2010 4.360 4.385 4.317 4.360 329,151 -0.01(-0.12%)
Aug 26, 2010 4.356 4.389 4.320 4.365 389,445 -0.03(-0.70%)
Aug 25, 2010 4.400 4.403 4.364 4.396 325,707 -0.00(-0.08%)
Aug 24, 2010 4.335 4.400 4.317 4.400 497,914 +0.04(+0.99%)
Aug 23, 2010 4.338 4.364 4.328 4.356 476,393 +0.04(+0.92%)
Aug 20, 2010 4.328 4.328 4.288 4.317 341,262 +0.01(+0.17%)
Aug 19, 2010 4.317 4.349 4.295 4.310 455,202 -0.04(-0.83%)
Aug 18, 2010 4.367 4.378 4.248 4.346 480,682 -0.01(-0.17%)
Aug 17, 2010 4.454 4.482 4.346 4.353 289,983 -0.07(-1.55%)
Aug 16, 2010 4.486 4.489 4.421 4.421 181,558 -0.06(-1.28%)
Aug 13, 2010 4.479 4.525 4.479 4.479 125,826 -0.03(-0.56%)
Aug 12, 2010 4.486 4.529 4.461 4.504 183,885 +0.00(+0.02%)
Aug 11, 2010 4.482 4.524 4.482 4.503 243,503 +0.01(+0.24%)
Aug 10, 2010 4.478 4.496 4.435 4.492 213,796 +0.00(+0.00%)
Aug 09, 2010 4.489 4.503 4.460 4.492 335,500 -0.01(-0.32%)
Aug 06, 2010 4.507 4.549 4.481 4.507 292,529 -0.01(-0.24%)
Aug 05, 2010 4.560 4.571 4.510 4.517 200,599 -0.04(-0.79%)
Aug 04, 2010 4.617 4.621 4.517 4.553 189,882 -0.05(-1.01%)
Aug 03, 2010 4.617 4.632 4.585 4.600 188,697 -0.02(-0.39%)
Aug 02, 2010 4.650 4.650 4.596 4.617 257,519 -0.01(-0.15%)
Jul 30, 2010 4.625 4.625 4.539 4.625 205,369 +0.07(+1.57%)
Jul 29, 2010 4.482 4.553 4.474 4.553 184,307 +0.10(+2.17%)
Jul 28, 2010 4.442 4.464 4.442 4.456 165,099 +0.04(+0.81%)
Jul 27, 2010 4.410 4.424 4.399 4.421 198,938 +0.01(+0.24%)
Jul 26, 2010 4.363 4.410 4.363 4.410 120,792 +0.04(+0.98%)
Jul 23, 2010 4.346 4.374 4.324 4.367 147,790 +0.04(+0.91%)
Jul 22, 2010 4.392 4.392 4.317 4.328 274,149 -0.01(-0.33%)
Jul 21, 2010 4.353 4.353 4.318 4.342 121,169 +0.03(+0.58%)
Jul 20, 2010 4.249 4.328 4.235 4.317 98,950 +0.06(+1.34%)
Jul 19, 2010 4.310 4.324 4.260 4.260 178,766 -0.03(-0.67%)
Jul 16, 2010 4.288 4.292 4.245 4.288 182,691 +0.03(+0.76%)
Jul 15, 2010 4.296 4.310 4.231 4.256 122,643 -0.06(-1.33%)
Jul 14, 2010 4.335 4.335 4.270 4.313 190,511 +0.00(+0.08%)
Jul 13, 2010 4.360 4.363 4.305 4.310 180,250 -0.00(-0.06%)
Jul 12, 2010 4.305 4.323 4.296 4.313 132,871 +0.02(+0.58%)
Jul 09, 2010 4.288 4.313 4.259 4.288 113,944 +0.03(+0.67%)
Jul 08, 2010 4.266 4.273 4.231 4.259 85,777 +0.01(+0.33%)
Jul 07, 2010 4.202 4.256 4.149 4.245 121,847 +0.06(+1.44%)
Jul 06, 2010 4.309 4.309 4.181 4.185 120,621 -0.09(-2.08%)
Jul 02, 2010 4.273 4.320 4.273 4.273 141,233 -0.02(-0.50%)
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.