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

Pioneer Floating Rate Trust (NY: PHD )

9.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2009 3.715 3.753 3.695 3.750 575,099 +0.05(+1.39%)
Sep 29, 2009 3.705 3.715 3.684 3.698 335,187 +0.00(+0.09%)
Sep 28, 2009 3.702 3.712 3.684 3.695 369,143 +0.02(+0.56%)
Sep 25, 2009 3.640 3.678 3.640 3.674 352,057 +0.01(+0.37%)
Sep 24, 2009 3.688 3.691 3.643 3.660 435,041 +0.00(+0.09%)
Sep 23, 2009 3.633 3.671 3.630 3.657 347,004 +0.03(+0.85%)
Sep 22, 2009 3.599 3.626 3.599 3.626 258,923 +0.03(+0.76%)
Sep 21, 2009 3.558 3.599 3.558 3.599 335,613 -0.03(-0.76%)
Sep 18, 2009 3.568 3.626 3.568 3.626 267,218 +0.04(+1.24%)
Sep 17, 2009 3.575 3.589 3.547 3.582 250,231 +0.01(+0.38%)
Sep 16, 2009 3.578 3.582 3.551 3.568 414,967 +0.01(+0.29%)
Sep 15, 2009 3.558 3.561 3.537 3.558 230,668 +0.01(+0.39%)
Sep 14, 2009 3.534 3.554 3.513 3.544 197,431 +0.01(+0.39%)
Sep 11, 2009 3.547 3.565 3.493 3.530 328,284 -0.02(-0.58%)
Sep 10, 2009 3.582 3.582 3.544 3.551 445,821 +0.00(+0.09%)
Sep 09, 2009 3.565 3.582 3.541 3.547 397,056 -0.02(-0.48%)
Sep 08, 2009 3.565 3.571 3.544 3.565 264,936 +0.00(+0.00%)
Sep 04, 2009 3.571 3.599 3.544 3.565 302,174 +0.02(+0.58%)
Sep 03, 2009 3.499 3.547 3.496 3.544 257,905 +0.04(+1.17%)
Sep 02, 2009 3.493 3.506 3.458 3.503 380,163 +0.05(+1.39%)
Sep 01, 2009 3.561 3.592 3.448 3.455 639,877 -0.09(-2.51%)
Aug 31, 2009 3.547 3.551 3.496 3.544 385,517 +0.02(+0.49%)
Aug 28, 2009 3.558 3.571 3.513 3.527 254,541 +0.00(+0.00%)
Aug 27, 2009 3.530 3.534 3.465 3.527 410,468 +0.01(+0.29%)
Aug 26, 2009 3.493 3.530 3.493 3.517 169,876 +0.01(+0.29%)
Aug 25, 2009 3.482 3.506 3.475 3.506 345,052 +0.04(+1.29%)
Aug 24, 2009 3.475 3.475 3.457 3.462 322,752 +0.04(+1.10%)
Aug 21, 2009 3.403 3.424 3.379 3.424 362,747 +0.03(+1.01%)
Aug 20, 2009 3.390 3.407 3.345 3.390 326,633 +0.02(+0.51%)
Aug 19, 2009 3.393 3.393 3.349 3.373 364,384 -0.01(-0.20%)
Aug 18, 2009 3.393 3.458 3.362 3.379 287,180 -0.09(-2.47%)
Aug 17, 2009 3.469 3.475 3.321 3.465 244,022 -0.02(-0.69%)
Aug 14, 2009 3.513 3.513 3.482 3.489 183,759 +0.00(+0.10%)
Aug 13, 2009 3.541 3.544 3.434 3.486 289,885 +0.02(+0.69%)
Aug 12, 2009 3.458 3.482 3.424 3.462 191,041 -0.02(-0.69%)
Aug 11, 2009 3.489 3.489 3.462 3.486 199,558 +0.01(+0.20%)
Aug 10, 2009 3.482 3.489 3.469 3.479 306,968 +0.01(+0.30%)
Aug 07, 2009 3.462 3.493 3.445 3.469 374,429 +0.00(+0.00%)
Aug 06, 2009 3.304 3.493 3.304 3.469 448,946 -0.01(-0.30%)
Aug 05, 2009 3.612 3.612 3.471 3.479 416,388 -0.12(-3.24%)
Aug 04, 2009 3.544 3.595 3.537 3.595 285,403 +0.07(+1.94%)
Aug 03, 2009 3.458 3.537 3.445 3.527 517,829 +0.08(+2.18%)
Jul 31, 2009 3.462 3.462 3.403 3.451 565,917 +0.02(+0.70%)
Jul 30, 2009 3.458 3.462 3.424 3.427 206,146 -0.01(-0.20%)
Jul 29, 2009 3.445 3.455 3.410 3.434 323,884 +0.01(+0.30%)
Jul 28, 2009 3.489 3.489 3.403 3.424 321,606 -0.04(-1.19%)
Jul 27, 2009 3.424 3.479 3.379 3.465 400,172 +0.10(+2.86%)
Jul 24, 2009 3.325 3.379 3.297 3.369 334,467 +0.04(+1.23%)
Jul 23, 2009 3.266 3.335 3.263 3.328 551,697 +0.04(+1.36%)
Jul 22, 2009 3.273 3.287 3.256 3.283 163,122 +0.02(+0.52%)
Jul 21, 2009 3.246 3.273 3.239 3.266 232,699 +0.04(+1.27%)
Jul 20, 2009 3.256 3.256 3.194 3.225 247,033 -0.01(-0.21%)
Jul 17, 2009 3.253 3.256 3.212 3.232 197,428 -0.02(-0.53%)
Jul 16, 2009 3.246 3.249 3.212 3.249 209,440 +0.01(+0.32%)
Jul 15, 2009 3.277 3.277 3.218 3.239 162,203 +0.00(+0.11%)
Jul 14, 2009 3.253 3.280 3.194 3.235 165,614 -0.00(-0.11%)
Jul 13, 2009 3.235 3.273 3.222 3.239 250,260 -0.03(-0.84%)
Jul 10, 2009 3.263 3.266 3.229 3.266 224,801 +0.03(+0.89%)
Jul 09, 2009 3.235 3.245 3.208 3.238 160,344 +0.02(+0.49%)
Jul 08, 2009 3.283 3.301 3.188 3.222 163,329 -0.02(-0.53%)
Jul 07, 2009 3.170 3.266 3.170 3.239 292,394 +0.02(+0.53%)
Jul 06, 2009 3.212 3.239 3.194 3.222 177,474 -0.04(-1.36%)
Jul 02, 2009 3.235 3.273 3.222 3.266 121,729 +0.01(+0.21%)
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.