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

Pioneer Floating Rate Trust (NY: PHD )

9.780 +0.050 (+0.51%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 21, 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 (%)
Dec 31, 2008 2.387 2.433 2.356 2.387 353,589 -0.04(-1.68%)
Dec 30, 2008 2.319 2.452 2.319 2.428 579,614 +0.08(+3.62%)
Dec 29, 2008 2.377 2.435 2.329 2.343 321,658 -0.10(-4.03%)
Dec 26, 2008 2.421 2.441 2.377 2.441 239,021 -0.00(-0.14%)
Dec 24, 2008 2.489 2.489 2.435 2.445 149,508 +0.00(+0.00%)
Dec 23, 2008 2.435 2.445 2.390 2.445 355,465 +0.04(+1.84%)
Dec 22, 2008 2.336 2.401 2.327 2.401 455,378 +0.06(+2.61%)
Dec 19, 2008 2.322 2.342 2.258 2.339 251,947 +0.05(+2.23%)
Dec 18, 2008 2.309 2.343 2.255 2.289 491,626 -0.02(-0.88%)
Dec 17, 2008 2.102 2.312 2.098 2.309 601,935 +0.16(+7.43%)
Dec 16, 2008 2.132 2.149 2.044 2.149 444,846 +0.11(+5.50%)
Dec 15, 2008 2.075 2.092 2.017 2.037 392,179 -0.06(-2.91%)
Dec 12, 2008 2.058 2.098 2.058 2.098 453,460 +0.02(+0.98%)
Dec 11, 2008 2.095 2.095 2.054 2.078 397,156 -0.06(-2.86%)
Dec 10, 2008 2.081 2.170 2.081 2.139 486,225 +0.00(+0.00%)
Dec 09, 2008 2.122 2.170 2.111 2.139 334,048 +0.00(+0.00%)
Dec 08, 2008 2.129 2.207 2.129 2.139 285,039 +0.01(+0.48%)
Dec 05, 2008 2.071 2.129 2.041 2.129 304,370 +0.01(+0.32%)
Dec 04, 2008 2.051 2.187 2.051 2.122 355,580 -0.00(-0.16%)
Dec 03, 2008 2.092 2.126 2.051 2.126 344,618 -0.01(-0.63%)
Dec 02, 2008 2.054 2.139 2.030 2.139 420,469 +0.05(+2.44%)
Dec 01, 2008 2.241 2.261 2.075 2.088 596,145 -0.25(-10.87%)
Nov 28, 2008 2.363 2.390 2.326 2.343 313,591 -0.18(-7.13%)
Nov 26, 2008 2.394 2.547 2.384 2.523 353,194 +0.14(+5.84%)
Nov 25, 2008 2.387 2.411 2.275 2.384 299,696 +0.01(+0.57%)
Nov 24, 2008 2.421 2.452 2.316 2.370 420,319 +0.08(+3.41%)
Nov 21, 2008 2.329 2.339 2.146 2.292 668,951 -0.03(-1.46%)
Nov 20, 2008 2.397 2.401 2.292 2.326 451,879 -0.15(-6.04%)
Nov 19, 2008 2.645 2.645 2.401 2.475 486,007 -0.18(-6.66%)
Nov 18, 2008 2.730 2.784 2.652 2.652 224,897 -0.10(-3.58%)
Nov 17, 2008 2.849 2.849 2.716 2.750 235,257 -0.10(-3.57%)
Nov 14, 2008 2.886 2.934 2.784 2.852 322,972 -0.08(-2.89%)
Nov 13, 2008 2.923 2.937 2.830 2.937 273,856 +0.00(+0.00%)
Nov 12, 2008 2.991 3.066 2.913 2.937 350,812 -0.18(-5.88%)
Nov 11, 2008 3.171 3.175 3.053 3.120 171,602 -0.12(-3.77%)
Nov 10, 2008 3.317 3.317 3.151 3.243 199,525 -0.01(-0.31%)
Nov 07, 2008 3.324 3.334 3.243 3.253 223,577 -0.08(-2.54%)
Nov 06, 2008 3.283 3.338 3.249 3.338 198,429 +0.03(+1.03%)
Nov 05, 2008 3.395 3.396 3.277 3.304 282,326 -0.12(-3.47%)
Nov 04, 2008 3.277 3.423 3.277 3.423 372,146 +0.14(+4.13%)
Nov 03, 2008 3.232 3.321 3.226 3.287 352,278 +0.11(+3.42%)
Oct 31, 2008 3.154 3.192 3.148 3.178 360,581 +0.06(+1.85%)
Oct 30, 2008 3.158 3.178 3.097 3.120 367,876 +0.06(+2.11%)
Oct 29, 2008 3.049 3.083 2.991 3.056 317,282 +0.07(+2.27%)
Oct 28, 2008 2.957 2.998 2.940 2.988 292,967 +0.05(+1.73%)
Oct 27, 2008 2.974 2.974 2.893 2.937 188,024 -0.02(-0.69%)
Oct 24, 2008 2.842 2.985 2.842 2.957 324,264 -0.04(-1.47%)
Oct 23, 2008 2.971 3.063 2.961 3.002 333,866 +0.01(+0.45%)
Oct 22, 2008 3.120 3.148 2.957 2.988 432,653 -0.15(-4.86%)
Oct 21, 2008 3.161 3.209 3.120 3.141 312,178 -0.06(-1.91%)
Oct 20, 2008 3.103 3.219 3.090 3.202 471,882 +0.12(+3.97%)
Oct 17, 2008 2.961 3.093 2.930 3.080 381,564 +0.02(+0.78%)
Oct 16, 2008 2.957 3.070 2.930 3.056 397,235 +0.06(+2.16%)
Oct 15, 2008 3.249 3.256 2.988 2.991 472,477 -0.27(-8.23%)
Oct 14, 2008 3.192 3.287 3.154 3.260 747,202 +0.18(+5.73%)
Oct 13, 2008 2.652 3.148 2.652 3.083 939,020 +0.47(+17.92%)
Oct 10, 2008 2.526 2.716 2.377 2.615 1,285,202 -0.20(-7.00%)
Oct 09, 2008 2.954 2.991 2.754 2.811 505,294 -0.17(-5.69%)
Oct 08, 2008 3.120 3.120 2.886 2.981 701,085 -0.21(-6.60%)
Oct 07, 2008 3.263 3.287 3.130 3.192 441,680 -0.04(-1.36%)
Oct 06, 2008 3.450 3.450 3.063 3.236 458,261 -0.25(-7.30%)
Oct 03, 2008 3.562 3.565 3.480 3.491 163,317 +0.00(+0.00%)
Oct 02, 2008 3.524 3.548 3.457 3.491 287,115 -0.04(-1.15%)
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.