Skip to main content

Pioneer Floating Rate Trust (NY: PHD )

9.960 -0.010 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 4.994 5.016 4.983 5.000 230,820 +0.01(+0.22%)
Sep 27, 2007 4.997 5.011 4.983 4.989 243,824 +0.00(+0.06%)
Sep 26, 2007 5.005 5.022 4.983 4.986 254,931 -0.02(-0.44%)
Sep 25, 2007 5.025 5.036 5.000 5.008 282,113 -0.02(-0.44%)
Sep 24, 2007 5.025 5.036 5.008 5.030 363,297 +0.01(+0.17%)
Sep 21, 2007 5.025 5.033 5.008 5.022 251,409 -0.01(-0.17%)
Sep 20, 2007 5.036 5.038 5.014 5.030 157,853 +0.01(+0.11%)
Sep 19, 2007 5.025 5.038 5.002 5.025 291,505 +0.02(+0.44%)
Sep 18, 2007 4.972 5.014 4.950 5.002 231,903 +0.06(+1.18%)
Sep 17, 2007 5.011 5.011 4.925 4.944 176,275 -0.02(-0.50%)
Sep 14, 2007 5.036 5.036 4.969 4.969 189,640 -0.03(-0.66%)
Sep 13, 2007 4.991 5.016 4.966 5.002 199,755 -0.00(-0.06%)
Sep 12, 2007 5.041 5.044 4.991 5.005 278,862 -0.02(-0.33%)
Sep 11, 2007 5.016 5.033 5.008 5.022 181,332 -0.00(-0.06%)
Sep 10, 2007 5.022 5.044 5.019 5.025 216,371 +0.02(+0.33%)
Sep 07, 2007 5.016 5.022 4.978 5.008 182,777 -0.01(-0.17%)
Sep 06, 2007 5.000 5.055 5.000 5.016 312,817 +0.02(+0.50%)
Sep 05, 2007 4.989 4.997 4.950 4.991 153,880 +0.00(+0.06%)
Sep 04, 2007 4.928 5.002 4.900 4.989 352,551 +0.06(+1.24%)
Aug 31, 2007 4.892 4.944 4.892 4.928 222,873 +0.04(+0.91%)
Aug 30, 2007 4.961 4.997 4.883 4.883 454,415 -0.10(-1.95%)
Aug 29, 2007 4.969 5.019 4.964 4.980 199,755 +0.01(+0.17%)
Aug 28, 2007 5.038 5.038 4.966 4.972 212,036 -0.04(-0.77%)
Aug 27, 2007 5.025 5.052 4.983 5.011 237,683 +0.00(+0.00%)
Aug 24, 2007 4.986 5.030 4.986 5.011 205,534 +0.00(+0.00%)
Aug 23, 2007 4.994 5.030 4.972 5.011 283,197 +0.05(+1.00%)
Aug 22, 2007 4.942 4.966 4.928 4.961 482,229 +0.02(+0.50%)
Aug 21, 2007 4.955 4.961 4.914 4.936 299,090 +0.00(+0.00%)
Aug 20, 2007 4.914 4.983 4.911 4.936 290,782 +0.06(+1.19%)
Aug 17, 2007 4.676 4.903 4.670 4.878 523,770 +0.20(+4.32%)
Aug 16, 2007 4.457 4.717 4.346 4.676 1,414,541 +0.03(+0.66%)
Aug 15, 2007 4.820 4.820 4.618 4.645 889,325 -0.17(-3.62%)
Aug 14, 2007 4.897 4.914 4.764 4.820 467,058 -0.11(-2.25%)
Aug 13, 2007 4.953 4.972 4.914 4.931 351,467 -0.04(-0.89%)
Aug 10, 2007 5.052 5.052 4.897 4.975 579,037 -0.06(-1.26%)
Aug 09, 2007 5.025 5.069 4.986 5.038 334,129 -0.07(-1.30%)
Aug 08, 2007 4.872 5.108 4.872 5.105 517,990 +0.15(+3.02%)
Aug 07, 2007 4.889 4.966 4.886 4.955 362,665 +0.05(+0.96%)
Aug 06, 2007 5.038 5.038 4.886 4.908 749,894 -0.17(-3.27%)
Aug 03, 2007 5.069 5.110 5.061 5.074 787,100 +0.01(+0.27%)
Aug 02, 2007 5.055 5.080 5.033 5.061 387,228 +0.00(+0.05%)
Aug 01, 2007 5.058 5.097 4.964 5.058 610,102 +0.00(+0.00%)
Jul 31, 2007 5.050 5.119 5.047 5.058 454,054 +0.01(+0.22%)
Jul 30, 2007 4.980 5.047 4.947 5.047 632,497 +0.05(+1.00%)
Jul 27, 2007 5.022 5.050 4.928 4.997 879,572 -0.04(-0.82%)
Jul 26, 2007 4.991 5.038 4.850 5.038 1,379,502 +0.05(+0.94%)
Jul 25, 2007 5.080 5.108 4.936 4.991 1,119,062 -0.12(-2.28%)
Jul 24, 2007 5.210 5.224 5.091 5.108 621,299 -0.12(-2.28%)
Jul 23, 2007 5.191 5.229 5.171 5.227 414,320 +0.03(+0.53%)
Jul 20, 2007 5.241 5.268 5.185 5.199 498,846 -0.04(-0.79%)
Jul 19, 2007 5.274 5.293 5.210 5.241 694,266 -0.05(-0.89%)
Jul 18, 2007 5.373 5.378 5.202 5.288 1,029,840 -0.11(-2.00%)
Jul 17, 2007 5.479 5.479 5.365 5.396 690,293 -0.07(-1.32%)
Jul 16, 2007 5.470 5.476 5.445 5.468 287,170 +0.02(+0.46%)
Jul 13, 2007 5.468 5.470 5.426 5.443 374,586 +0.00(+0.00%)
Jul 12, 2007 5.445 5.487 5.390 5.443 520,519 -0.04(-0.81%)
Jul 11, 2007 5.495 5.515 5.481 5.487 448,997 -0.01(-0.15%)
Jul 10, 2007 5.551 5.551 5.487 5.495 450,081 -0.04(-0.75%)
Jul 09, 2007 5.534 5.576 5.526 5.537 486,925 +0.01(+0.25%)
Jul 06, 2007 5.531 5.537 5.515 5.523 236,960 -0.00(-0.05%)
Jul 05, 2007 5.523 5.537 5.517 5.526 234,793 +0.00(+0.00%)
Jul 03, 2007 5.517 5.526 5.506 5.526 282,835 +0.02(+0.30%)
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.