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 (%)
Mar 31, 2010 4.300 4.303 4.247 4.258 525,390 -0.03(-0.73%)
Mar 30, 2010 4.279 4.310 4.258 4.289 528,041 +0.02(+0.49%)
Mar 29, 2010 4.328 4.345 4.251 4.268 698,714 -0.02(-0.41%)
Mar 26, 2010 4.314 4.342 4.254 4.286 569,763 -0.03(-0.81%)
Mar 25, 2010 4.380 4.429 4.303 4.321 795,894 -0.03(-0.64%)
Mar 24, 2010 4.366 4.401 4.345 4.349 432,161 +0.00(+0.00%)
Mar 23, 2010 4.303 4.349 4.296 4.349 503,474 +0.06(+1.38%)
Mar 22, 2010 4.282 4.289 4.237 4.289 406,113 +0.01(+0.33%)
Mar 19, 2010 4.282 4.289 4.237 4.275 388,629 +0.02(+0.49%)
Mar 18, 2010 4.261 4.310 4.230 4.254 453,885 -0.01(-0.25%)
Mar 17, 2010 4.296 4.335 4.265 4.265 426,584 -0.01(-0.33%)
Mar 16, 2010 4.321 4.324 4.247 4.279 504,834 -0.01(-0.24%)
Mar 15, 2010 4.288 4.289 4.261 4.289 284,569 -0.01(-0.24%)
Mar 12, 2010 4.282 4.314 4.261 4.300 373,613 +0.03(+0.65%)
Mar 11, 2010 4.303 4.303 4.233 4.272 363,573 -0.00(-0.04%)
Mar 10, 2010 4.256 4.294 4.242 4.274 462,341 +0.02(+0.41%)
Mar 09, 2010 4.256 4.267 4.138 4.256 611,278 +0.02(+0.49%)
Mar 08, 2010 4.274 4.274 4.228 4.235 269,333 +0.00(+0.00%)
Mar 05, 2010 4.194 4.235 4.152 4.235 400,992 +0.06(+1.33%)
Mar 04, 2010 4.176 4.197 4.131 4.180 337,077 -0.01(-0.17%)
Mar 03, 2010 4.180 4.215 4.166 4.187 450,240 -0.00(-0.08%)
Mar 02, 2010 4.124 4.190 4.096 4.190 625,188 +0.09(+2.12%)
Mar 01, 2010 4.121 4.156 4.096 4.103 427,038 +0.02(+0.60%)
Feb 26, 2010 4.131 4.131 4.076 4.079 359,965 -0.02(-0.51%)
Feb 25, 2010 4.117 4.131 4.076 4.100 233,638 +0.00(+0.02%)
Feb 24, 2010 4.096 4.135 4.079 4.099 423,362 +0.03(+0.75%)
Feb 23, 2010 4.093 4.100 4.048 4.069 299,610 -0.00(-0.09%)
Feb 22, 2010 4.051 4.079 4.017 4.072 425,344 +0.00(+0.09%)
Feb 19, 2010 4.062 4.103 4.055 4.069 353,599 +0.01(+0.17%)
Feb 18, 2010 4.103 4.110 4.034 4.062 370,197 -0.02(-0.51%)
Feb 17, 2010 4.096 4.103 4.076 4.083 295,062 -0.02(-0.51%)
Feb 16, 2010 4.041 4.103 4.020 4.103 271,436 +0.05(+1.26%)
Feb 12, 2010 4.051 4.052 4.052 4.052 192,418 +0.01(+0.37%)
Feb 11, 2010 4.065 4.065 4.020 4.037 258,802 +0.01(+0.17%)
Feb 10, 2010 4.037 4.044 3.982 4.031 325,615 +0.03(+0.74%)
Feb 09, 2010 3.980 4.001 3.930 4.001 223,758 +0.09(+2.29%)
Feb 08, 2010 4.001 4.001 3.911 3.911 238,310 -0.05(-1.22%)
Feb 05, 2010 4.025 4.025 3.842 3.960 472,433 -0.02(-0.52%)
Feb 04, 2010 4.070 4.070 3.980 3.980 393,075 -0.07(-1.79%)
Feb 03, 2010 4.053 4.080 4.032 4.053 254,896 -0.02(-0.59%)
Feb 02, 2010 3.977 4.080 3.977 4.077 229,336 +0.08(+2.07%)
Feb 01, 2010 3.967 4.001 3.946 3.994 260,903 +0.07(+1.67%)
Jan 29, 2010 3.970 4.018 3.922 3.929 513,721 -0.02(-0.61%)
Jan 28, 2010 4.063 4.063 3.953 3.953 514,469 -0.08(-2.05%)
Jan 27, 2010 4.080 4.080 4.011 4.036 462,982 -0.03(-0.69%)
Jan 26, 2010 4.080 4.129 4.004 4.063 537,194 +0.01(+0.18%)
Jan 25, 2010 4.122 4.122 4.042 4.056 345,608 -0.03(-0.68%)
Jan 22, 2010 4.060 4.084 4.036 4.084 251,298 +0.04(+0.89%)
Jan 21, 2010 4.039 4.070 4.039 4.048 203,313 +0.01(+0.22%)
Jan 20, 2010 4.084 4.091 4.032 4.039 298,217 -0.04(-1.10%)
Jan 19, 2010 4.094 4.094 4.039 4.084 195,644 +0.02(+0.51%)
Jan 15, 2010 4.091 4.063 4.063 4.063 205,267 -0.02(-0.42%)
Jan 14, 2010 4.098 4.101 4.036 4.080 359,461 +0.00(+0.04%)
Jan 13, 2010 4.079 4.079 4.044 4.079 171,965 +0.00(+0.00%)
Jan 12, 2010 4.061 4.079 4.041 4.079 187,525 +0.03(+0.68%)
Jan 11, 2010 4.037 4.055 4.027 4.051 225,291 +0.02(+0.60%)
Jan 08, 2010 4.024 4.034 3.993 4.027 288,292 +0.03(+0.69%)
Jan 07, 2010 4.027 4.027 3.979 4.000 212,760 -0.01(-0.34%)
Jan 06, 2010 4.010 4.027 3.976 4.014 174,868 +0.02(+0.43%)
Jan 05, 2010 4.003 4.003 3.959 3.996 189,500 +0.01(+0.34%)
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.