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

Pioneer Floating Rate Trust (NY: PHD )

9.690 +0.050 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 29, 2008 4.469 4.469 4.428 4.442 202,482 -0.01(-0.23%)
Aug 28, 2008 4.439 4.472 4.428 4.452 404,068 +0.02(+0.54%)
Aug 27, 2008 4.428 4.445 4.421 4.428 149,125 -0.00(-0.08%)
Aug 26, 2008 4.452 4.459 4.418 4.432 150,887 +0.00(+0.00%)
Aug 25, 2008 4.439 4.452 4.428 4.432 114,858 -0.01(-0.15%)
Aug 22, 2008 4.435 4.456 4.394 4.439 174,301 +0.03(+0.78%)
Aug 21, 2008 4.418 4.456 4.370 4.404 241,108 -0.00(-0.08%)
Aug 20, 2008 4.425 4.435 4.404 4.408 171,888 -0.02(-0.39%)
Aug 19, 2008 4.442 4.445 4.394 4.425 261,738 +0.00(+0.08%)
Aug 18, 2008 4.463 4.476 4.408 4.421 406,029 -0.02(-0.39%)
Aug 15, 2008 4.459 4.459 4.428 4.439 0 -0.01(-0.31%)
Aug 14, 2008 4.507 4.507 4.442 4.452 272,203 -0.03(-0.76%)
Aug 13, 2008 4.487 4.487 4.456 4.487 341,174 -0.01(-0.23%)
Aug 12, 2008 4.500 4.524 4.487 4.497 460,853 -0.02(-0.38%)
Aug 11, 2008 4.528 4.538 4.507 4.514 206,893 +0.01(+0.15%)
Aug 08, 2008 4.459 4.521 4.459 4.507 97,356 +0.02(+0.38%)
Aug 07, 2008 4.466 4.517 4.449 4.490 304,168 -0.01(-0.30%)
Aug 06, 2008 4.545 4.559 4.497 4.504 280,649 -0.06(-1.35%)
Aug 05, 2008 4.511 4.565 4.507 4.565 134,812 +0.04(+0.99%)
Aug 04, 2008 4.524 4.538 4.504 4.521 196,795 -0.03(-0.68%)
Aug 01, 2008 4.490 4.562 4.480 4.552 241,294 +0.05(+1.14%)
Jul 31, 2008 4.531 4.552 4.500 4.500 269,781 -0.03(-0.76%)
Jul 30, 2008 4.517 4.552 4.517 4.535 153,014 +0.00(+0.00%)
Jul 29, 2008 4.535 4.559 4.504 4.535 147,634 +0.04(+0.84%)
Jul 28, 2008 4.521 4.559 4.497 4.497 262,204 -0.04(-0.91%)
Jul 25, 2008 4.538 4.583 4.538 4.538 287,625 -0.01(-0.30%)
Jul 24, 2008 4.565 4.586 4.545 4.552 220,687 -0.03(-0.75%)
Jul 23, 2008 4.579 4.603 4.571 4.586 127,847 +0.01(+0.15%)
Jul 22, 2008 4.514 4.593 4.514 4.579 119,480 +0.01(+0.23%)
Jul 21, 2008 4.535 4.569 4.500 4.569 205,478 +0.03(+0.60%)
Jul 18, 2008 4.504 4.548 4.487 4.541 292,468 +0.04(+0.84%)
Jul 17, 2008 4.456 4.507 4.449 4.504 183,865 +0.07(+1.55%)
Jul 16, 2008 4.353 4.445 4.312 4.435 407,812 +0.08(+1.89%)
Jul 15, 2008 4.439 4.439 4.274 4.353 408,996 -0.12(-2.79%)
Jul 14, 2008 4.535 4.545 4.445 4.478 285,382 -0.04(-0.96%)
Jul 11, 2008 4.524 4.541 4.500 4.521 157,265 -0.06(-1.27%)
Jul 10, 2008 4.572 4.607 4.548 4.579 196,950 -0.01(-0.30%)
Jul 09, 2008 4.569 4.607 4.565 4.593 201,469 +0.02(+0.53%)
Jul 08, 2008 4.576 4.589 4.541 4.569 290,397 -0.03(-0.67%)
Jul 07, 2008 4.644 4.696 4.591 4.600 207,488 -0.06(-1.32%)
Jul 04, 2008 4.723 4.723 4.661 4.661 74,891 +0.00(+0.00%)
Jul 03, 2008 4.723 4.723 4.661 4.661 74,891 -0.04(-0.95%)
Jul 02, 2008 4.685 4.730 4.685 4.706 188,717 +0.02(+0.39%)
Jul 01, 2008 4.716 4.757 4.685 4.687 300,839 -0.03(-0.68%)
Jun 30, 2008 4.713 4.721 4.703 4.720 298,391 +0.01(+0.15%)
Jun 27, 2008 4.751 4.761 4.713 4.713 287,030 -0.04(-0.87%)
Jun 26, 2008 4.816 4.816 4.744 4.754 306,111 -0.07(-1.42%)
Jun 25, 2008 4.809 4.836 4.792 4.823 280,463 +0.04(+0.79%)
Jun 24, 2008 4.764 4.812 4.754 4.785 425,294 -0.04(-0.92%)
Jun 23, 2008 4.853 4.898 4.829 4.829 134,654 -0.03(-0.70%)
Jun 20, 2008 4.867 4.888 4.850 4.864 160,297 -0.04(-0.77%)
Jun 19, 2008 4.894 4.922 4.894 4.901 162,269 -0.00(-0.07%)
Jun 18, 2008 4.929 4.953 4.901 4.905 299,173 -0.05(-0.97%)
Jun 17, 2008 4.912 4.953 4.905 4.953 154,333 +0.04(+0.91%)
Jun 16, 2008 4.905 4.932 4.901 4.908 182,642 -0.02(-0.35%)
Jun 13, 2008 4.894 4.925 4.894 4.925 186,704 +0.03(+0.63%)
Jun 12, 2008 4.960 4.960 4.891 4.894 224,366 -0.08(-1.52%)
Jun 11, 2008 4.966 4.997 4.960 4.970 85,088 -0.02(-0.41%)
Jun 10, 2008 4.994 5.004 4.984 4.990 88,434 -0.01(-0.14%)
Jun 09, 2008 5.018 5.032 4.987 4.997 163,159 -0.02(-0.41%)
Jun 06, 2008 5.045 5.045 5.008 5.018 157,531 -0.04(-0.75%)
Jun 05, 2008 5.066 5.066 5.045 5.056 139,465 +0.00(+0.00%)
Jun 04, 2008 5.049 5.080 5.045 5.056 239,745 -0.01(-0.14%)
Jun 03, 2008 5.035 5.062 5.025 5.062 216,451 +0.03(+0.54%)
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.