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

Pioneer Floating Rate Trust (NY: PHD )

9.770 -0.060 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2010 4.761 4.793 4.721 4.772 333,218 +0.02(+0.38%)
Nov 29, 2010 4.786 4.786 4.714 4.753 257,753 -0.02(-0.46%)
Nov 26, 2010 4.786 4.822 4.768 4.775 474,968 -0.04(-0.83%)
Nov 24, 2010 4.750 4.815 4.815 4.815 210,029 +0.04(+0.84%)
Nov 23, 2010 4.750 4.775 4.721 4.775 228,836 +0.01(+0.23%)
Nov 22, 2010 4.761 4.786 4.735 4.764 282,741 +0.01(+0.15%)
Nov 19, 2010 4.750 4.757 4.703 4.757 173,921 +0.08(+1.63%)
Nov 18, 2010 4.666 4.681 4.645 4.681 240,008 +0.00(+0.00%)
Nov 17, 2010 4.648 4.685 4.630 4.681 207,406 +0.07(+1.41%)
Nov 16, 2010 4.656 4.670 4.532 4.616 293,908 -0.04(-0.86%)
Nov 15, 2010 4.739 4.739 4.554 4.656 313,531 -0.01(-0.16%)
Nov 12, 2010 4.685 4.714 4.615 4.663 800,342 -0.04(-0.83%)
Nov 11, 2010 4.752 4.781 4.689 4.702 810,388 -0.07(-1.51%)
Nov 10, 2010 4.749 4.781 4.687 4.774 960,156 +0.05(+0.99%)
Nov 09, 2010 4.734 4.792 4.705 4.727 1,048,636 +0.02(+0.46%)
Nov 08, 2010 4.731 4.752 4.684 4.705 516,814 -0.04(-0.84%)
Nov 05, 2010 4.738 4.767 4.705 4.745 464,266 +0.03(+0.69%)
Nov 04, 2010 4.669 4.716 4.651 4.713 445,249 +0.07(+1.55%)
Nov 03, 2010 4.604 4.651 4.576 4.640 386,669 +0.05(+1.18%)
Nov 02, 2010 4.594 4.601 4.547 4.586 528,673 +0.02(+0.43%)
Nov 01, 2010 4.532 4.576 4.507 4.567 500,645 +0.06(+1.40%)
Oct 29, 2010 4.532 4.543 4.500 4.503 322,797 -0.02(-0.48%)
Oct 28, 2010 4.586 4.586 4.500 4.525 205,498 -0.03(-0.71%)
Oct 27, 2010 4.529 4.558 4.514 4.558 281,060 +0.01(+0.32%)
Oct 25, 2010 4.529 4.543 4.511 4.543 362,468 +0.02(+0.40%)
Oct 22, 2010 4.543 4.561 4.493 4.525 656,999 -0.04(-0.84%)
Oct 21, 2010 4.525 4.572 4.518 4.563 652,326 +0.03(+0.68%)
Oct 20, 2010 4.496 4.536 4.482 4.532 669,934 +0.03(+0.56%)
Oct 19, 2010 4.561 4.561 4.485 4.507 369,987 -0.05(-1.19%)
Oct 18, 2010 4.568 4.601 4.511 4.561 632,496 -0.05(-1.09%)
Oct 15, 2010 4.680 4.680 4.586 4.612 831,877 -0.07(-1.46%)
Oct 14, 2010 4.550 4.680 4.536 4.680 510,785 +0.12(+2.69%)
Oct 13, 2010 4.543 4.565 4.511 4.558 415,496 +0.03(+0.66%)
Oct 12, 2010 4.445 4.528 4.427 4.528 638,549 +0.07(+1.53%)
Oct 11, 2010 4.413 4.460 4.406 4.460 380,251 +0.04(+0.89%)
Oct 08, 2010 4.420 4.420 4.381 4.420 217,087 +0.01(+0.24%)
Oct 07, 2010 4.406 4.410 4.366 4.410 182,481 +0.01(+0.33%)
Oct 06, 2010 4.410 4.410 4.374 4.395 315,802 -0.00(-0.08%)
Oct 05, 2010 4.417 4.417 4.370 4.399 413,220 +0.00(+0.08%)
Oct 04, 2010 4.402 4.402 4.366 4.395 181,008 -0.03(-0.57%)
Oct 01, 2010 4.420 4.420 4.363 4.420 455,094 +0.07(+1.65%)
Sep 30, 2010 4.334 4.395 4.332 4.349 416,040 -0.02(-0.49%)
Sep 29, 2010 4.399 4.402 4.352 4.370 133,900 -0.01(-0.33%)
Sep 28, 2010 4.341 4.384 4.341 4.384 195,014 +0.02(+0.41%)
Sep 27, 2010 4.478 4.478 4.359 4.367 400,787 -0.10(-2.17%)
Sep 24, 2010 4.463 4.463 4.427 4.463 225,028 +0.03(+0.57%)
Sep 23, 2010 4.381 4.438 4.377 4.438 182,885 +0.05(+1.06%)
Sep 22, 2010 4.399 4.399 4.352 4.392 368,045 +0.01(+0.25%)
Sep 21, 2010 4.366 4.381 4.316 4.381 349,425 +0.03(+0.74%)
Sep 20, 2010 4.381 4.410 4.338 4.349 489,661 -0.03(-0.66%)
Sep 17, 2010 4.377 4.402 4.338 4.377 219,039 +0.00(+0.08%)
Sep 15, 2010 4.417 4.417 4.372 4.374 385,479 -0.04(-0.81%)
Sep 14, 2010 4.406 4.420 4.381 4.410 154,087 +0.00(+0.08%)
Sep 13, 2010 4.431 4.431 4.349 4.406 276,953 +0.03(+0.68%)
Sep 10, 2010 4.362 4.376 4.341 4.376 394,525 +0.04(+0.82%)
Sep 09, 2010 4.323 4.341 4.312 4.341 211,232 +0.02(+0.49%)
Sep 08, 2010 4.351 4.355 4.302 4.319 151,773 +0.02(+0.41%)
Sep 07, 2010 4.248 4.302 4.205 4.302 250,572 +0.06(+1.34%)
Sep 03, 2010 4.305 4.318 4.216 4.244 364,683 -0.05(-1.08%)
Sep 02, 2010 4.291 4.294 4.212 4.291 203,019 +0.02(+0.57%)
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.