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

Pioneer Floating Rate Trust (NY: PHD )

9.595 -0.005 (-0.05%)
Streaming Delayed Price Updated: 1:28 PM EDT, Apr 23, 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, 2008 3.427 3.499 3.397 3.431 680,050 +0.05(+1.62%)
Sep 29, 2008 3.770 3.777 3.325 3.376 641,840 -0.47(-12.13%)
Sep 26, 2008 3.787 3.942 3.705 3.842 0 -0.03(-0.80%)
Sep 25, 2008 3.918 3.918 3.835 3.873 367,588 +0.00(+0.09%)
Sep 24, 2008 3.921 3.924 3.849 3.870 149,829 -0.05(-1.22%)
Sep 23, 2008 3.993 3.993 3.815 3.918 287,875 -0.04(-1.04%)
Sep 22, 2008 4.137 4.140 3.959 3.959 297,439 -0.14(-3.43%)
Sep 19, 2008 3.770 4.113 3.770 4.099 0 +0.41(+11.26%)
Sep 18, 2008 3.640 3.702 3.541 3.684 644,530 +0.05(+1.42%)
Sep 17, 2008 3.846 3.959 3.599 3.633 1,015,876 -0.37(-9.17%)
Sep 16, 2008 3.979 4.079 3.962 4.000 429,873 -0.15(-3.63%)
Sep 15, 2008 4.250 4.295 4.123 4.151 575,032 -0.16(-3.74%)
Sep 12, 2008 4.291 4.319 4.281 4.312 291,390 -0.03(-0.79%)
Sep 11, 2008 4.301 4.363 4.295 4.346 326,393 -0.05(-1.25%)
Sep 10, 2008 4.408 4.418 4.380 4.401 173,879 -0.01(-0.16%)
Sep 09, 2008 4.411 4.425 4.401 4.408 192,570 -0.01(-0.23%)
Sep 08, 2008 4.463 4.469 4.415 4.418 158,206 -0.00(-0.08%)
Sep 05, 2008 4.428 4.435 4.404 4.421 0 -0.03(-0.77%)
Sep 04, 2008 4.466 4.466 4.435 4.456 223,176 -0.01(-0.31%)
Sep 03, 2008 4.480 4.483 4.445 4.469 269,884 -0.02(-0.53%)
Sep 02, 2008 4.456 4.500 4.442 4.493 288,362 +0.05(+1.16%)
Aug 29, 2008 4.469 4.469 4.428 4.442 202,487 -0.01(-0.23%)
Aug 28, 2008 4.439 4.472 4.428 4.452 404,079 +0.02(+0.54%)
Aug 27, 2008 4.428 4.445 4.421 4.428 149,129 -0.00(-0.08%)
Aug 26, 2008 4.452 4.459 4.418 4.432 150,891 +0.00(+0.00%)
Aug 25, 2008 4.439 4.452 4.428 4.432 114,861 -0.01(-0.15%)
Aug 22, 2008 4.435 4.456 4.394 4.439 174,305 +0.03(+0.78%)
Aug 21, 2008 4.418 4.456 4.370 4.404 241,114 -0.00(-0.08%)
Aug 20, 2008 4.425 4.435 4.404 4.408 171,892 -0.02(-0.39%)
Aug 19, 2008 4.442 4.445 4.394 4.425 261,744 +0.00(+0.08%)
Aug 18, 2008 4.463 4.476 4.408 4.421 406,039 -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 4.452 272,210 -0.03(-0.76%)
Aug 13, 2008 4.487 4.487 4.456 4.487 341,183 -0.01(-0.23%)
Aug 12, 2008 4.500 4.524 4.487 4.497 460,865 -0.02(-0.38%)
Aug 11, 2008 4.528 4.538 4.507 4.514 206,898 +0.01(+0.15%)
Aug 08, 2008 4.459 4.521 4.459 4.507 97,358 +0.02(+0.38%)
Aug 07, 2008 4.466 4.517 4.449 4.490 304,176 -0.01(-0.30%)
Aug 06, 2008 4.545 4.558 4.497 4.504 280,656 -0.06(-1.35%)
Aug 05, 2008 4.510 4.565 4.507 4.565 134,815 +0.04(+0.99%)
Aug 04, 2008 4.524 4.538 4.504 4.521 196,800 -0.03(-0.68%)
Aug 01, 2008 4.490 4.562 4.480 4.552 241,300 +0.05(+1.14%)
Jul 31, 2008 4.531 4.552 4.500 4.500 269,788 -0.03(-0.76%)
Jul 30, 2008 4.517 4.552 4.517 4.534 153,018 +0.00(+0.00%)
Jul 29, 2008 4.534 4.558 4.504 4.534 147,638 +0.04(+0.84%)
Jul 28, 2008 4.521 4.558 4.497 4.497 262,211 -0.04(-0.91%)
Jul 25, 2008 4.538 4.582 4.538 4.538 287,633 -0.01(-0.30%)
Jul 24, 2008 4.565 4.586 4.545 4.552 220,693 -0.03(-0.75%)
Jul 23, 2008 4.579 4.603 4.571 4.586 127,851 +0.01(+0.15%)
Jul 22, 2008 4.514 4.593 4.514 4.579 119,483 +0.01(+0.23%)
Jul 21, 2008 4.534 4.569 4.500 4.569 205,483 +0.03(+0.60%)
Jul 18, 2008 4.504 4.548 4.487 4.541 292,476 +0.04(+0.84%)
Jul 17, 2008 4.456 4.507 4.449 4.504 183,869 +0.07(+1.55%)
Jul 16, 2008 4.353 4.445 4.312 4.435 407,822 +0.08(+1.89%)
Jul 15, 2008 4.439 4.439 4.274 4.353 409,006 -0.12(-2.79%)
Jul 14, 2008 4.534 4.545 4.445 4.478 285,389 -0.04(-0.96%)
Jul 11, 2008 4.524 4.541 4.500 4.521 157,269 -0.06(-1.27%)
Jul 10, 2008 4.572 4.606 4.548 4.579 196,955 -0.01(-0.30%)
Jul 09, 2008 4.569 4.606 4.565 4.593 201,474 +0.02(+0.53%)
Jul 08, 2008 4.576 4.589 4.541 4.569 290,404 -0.03(-0.67%)
Jul 07, 2008 4.644 4.696 4.591 4.600 207,494 -0.06(-1.32%)
Jul 04, 2008 4.723 4.723 4.661 4.661 74,893 +0.00(+0.00%)
Jul 03, 2008 4.723 4.723 4.661 4.661 74,893 -0.04(-0.95%)
Jul 02, 2008 4.685 4.730 4.685 4.706 188,721 +0.02(+0.39%)
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.