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

Pioneer Floating Rate Trust (NY: PHD )

9.960 -0.010 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 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.