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 (%)
Sep 30, 2011 4.530 4.568 4.515 4.568 175,546 +0.03(+0.68%)
Sep 29, 2011 4.530 4.568 4.526 4.538 182,807 +0.00(+0.08%)
Sep 28, 2011 4.549 4.565 4.507 4.534 190,213 +0.01(+0.25%)
Sep 27, 2011 4.549 4.576 4.503 4.522 244,842 +0.07(+1.47%)
Sep 26, 2011 4.426 4.480 4.403 4.457 231,041 +0.03(+0.70%)
Sep 23, 2011 4.438 4.468 4.399 4.426 268,808 -0.01(-0.17%)
Sep 22, 2011 4.468 4.511 4.418 4.434 269,960 -0.08(-1.87%)
Sep 21, 2011 4.614 4.649 4.472 4.518 607,096 -0.07(-1.51%)
Sep 20, 2011 4.565 4.603 4.530 4.588 261,279 +0.03(+0.76%)
Sep 19, 2011 4.565 4.576 4.538 4.553 167,909 -0.02(-0.50%)
Sep 16, 2011 4.538 4.591 4.538 4.576 184,536 +0.01(+0.17%)
Sep 15, 2011 4.545 4.580 4.526 4.568 245,479 +0.02(+0.34%)
Sep 14, 2011 4.618 4.634 4.553 4.553 287,669 -0.07(-1.58%)
Sep 13, 2011 4.484 4.630 4.484 4.626 482,460 +0.06(+1.22%)
Sep 12, 2011 4.566 4.602 4.536 4.570 217,269 -0.02(-0.42%)
Sep 09, 2011 4.608 4.628 4.578 4.589 112,280 -0.06(-1.31%)
Sep 08, 2011 4.597 4.689 4.597 4.650 107,210 +0.02(+0.33%)
Sep 07, 2011 4.597 4.658 4.597 4.635 173,300 +0.04(+0.83%)
Sep 06, 2011 4.597 4.605 4.544 4.597 225,946 -0.06(-1.23%)
Sep 02, 2011 4.677 4.692 4.536 4.654 240,632 -0.05(-1.06%)
Sep 01, 2011 4.677 4.711 4.654 4.704 198,658 +0.05(+0.98%)
Aug 31, 2011 4.620 4.658 4.620 4.658 186,888 +0.08(+1.67%)
Aug 30, 2011 4.597 4.628 4.555 4.582 254,856 -0.04(-0.83%)
Aug 29, 2011 4.563 4.620 4.540 4.620 224,210 +0.08(+1.77%)
Aug 26, 2011 4.486 4.547 4.437 4.540 240,396 +0.03(+0.76%)
Aug 25, 2011 4.517 4.524 4.448 4.505 190,355 +0.00(+0.00%)
Aug 24, 2011 4.460 4.524 4.437 4.505 241,420 +0.00(+0.08%)
Aug 23, 2011 4.356 4.502 4.307 4.502 362,257 +0.15(+3.51%)
Aug 22, 2011 4.463 4.487 4.318 4.349 384,234 -0.08(-1.89%)
Aug 19, 2011 4.429 4.490 4.391 4.433 472,723 -0.04(-0.85%)
Aug 18, 2011 4.563 4.586 4.463 4.471 306,821 -0.19(-4.09%)
Aug 17, 2011 4.662 4.696 4.597 4.662 452,802 +0.02(+0.41%)
Aug 16, 2011 4.643 4.670 4.616 4.643 327,675 -0.02(-0.33%)
Aug 15, 2011 4.524 4.658 4.524 4.658 384,855 +0.15(+3.21%)
Aug 12, 2011 4.490 4.570 4.456 4.513 210,887 +0.03(+0.60%)
Aug 11, 2011 4.387 4.528 4.387 4.486 385,119 +0.13(+2.93%)
Aug 10, 2011 4.487 4.487 4.332 4.358 1,040,693 -0.20(-4.33%)
Aug 09, 2011 4.571 4.559 4.389 4.555 905,298 +0.00(+0.08%)
Aug 08, 2011 4.571 4.669 4.355 4.552 813,955 -0.29(-5.95%)
Aug 05, 2011 4.897 4.931 4.567 4.840 1,018,130 -0.09(-1.77%)
Aug 04, 2011 5.116 5.128 4.927 4.927 398,856 -0.23(-4.48%)
Aug 03, 2011 5.135 5.158 5.075 5.158 180,292 +0.05(+0.89%)
Aug 02, 2011 5.094 5.135 5.082 5.113 227,209 +0.01(+0.15%)
Aug 01, 2011 5.075 5.105 5.018 5.105 540,322 +0.17(+3.46%)
Jul 29, 2011 4.806 4.953 4.741 4.934 750,159 +0.08(+1.71%)
Jul 28, 2011 4.950 4.957 4.677 4.851 2,039,232 -0.12(-2.43%)
Jul 27, 2011 4.999 5.010 4.912 4.972 368,723 -0.02(-0.46%)
Jul 26, 2011 5.067 5.067 4.980 4.995 293,003 -0.05(-0.98%)
Jul 25, 2011 5.052 5.063 5.033 5.044 167,110 -0.03(-0.60%)
Jul 22, 2011 5.101 5.101 5.075 5.075 140,774 -0.01(-0.15%)
Jul 21, 2011 5.101 5.139 5.075 5.082 127,610 +0.01(+0.15%)
Jul 20, 2011 5.044 5.086 5.044 5.075 149,534 +0.00(+0.07%)
Jul 19, 2011 5.135 5.150 5.014 5.071 367,134 -0.03(-0.67%)
Jul 18, 2011 5.139 5.164 5.090 5.105 160,302 -0.01(-0.15%)
Jul 15, 2011 5.154 5.162 5.090 5.113 137,133 -0.05(-0.95%)
Jul 14, 2011 5.177 5.200 5.139 5.162 136,510 +0.01(+0.15%)
Jul 13, 2011 5.257 5.260 5.147 5.154 223,666 -0.10(-1.88%)
Jul 12, 2011 5.238 5.257 5.223 5.253 116,476 -0.01(-0.21%)
Jul 11, 2011 5.275 5.283 5.241 5.264 92,443 -0.02(-0.43%)
Jul 08, 2011 5.272 5.288 5.245 5.287 98,329 -0.01(-0.14%)
Jul 07, 2011 5.215 5.309 5.215 5.294 173,218 +0.09(+1.66%)
Jul 06, 2011 5.253 5.259 5.185 5.208 153,301 -0.03(-0.58%)
Jul 05, 2011 5.230 5.283 5.200 5.238 137,643 -0.02(-0.36%)
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.