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

Pioneer Floating Rate Trust (NY: PHD )

9.620 -0.030 (-0.31%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 2, 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 (%)
Apr 29, 2011 5.254 5.254 5.190 5.194 334,072 -0.05(-0.93%)
Apr 28, 2011 5.258 5.258 5.209 5.243 162,930 -0.01(-0.21%)
Apr 27, 2011 5.261 5.265 5.209 5.254 257,319 +0.00(+0.07%)
Apr 26, 2011 5.295 5.295 5.186 5.250 259,125 -0.02(-0.36%)
Apr 25, 2011 5.306 5.310 5.228 5.269 185,885 -0.05(-0.85%)
Apr 21, 2011 5.269 5.314 5.220 5.314 175,606 +0.07(+1.29%)
Apr 20, 2011 5.299 5.340 5.228 5.246 361,805 +0.00(+0.00%)
Apr 19, 2011 5.190 5.246 5.175 5.246 249,680 +0.05(+0.94%)
Apr 18, 2011 5.164 5.197 5.111 5.197 98,247 +0.02(+0.29%)
Apr 15, 2011 5.179 5.220 5.171 5.182 144,689 +0.01(+0.22%)
Apr 14, 2011 5.137 5.171 5.081 5.171 172,380 +0.02(+0.37%)
Apr 13, 2011 5.133 5.152 5.073 5.152 149,920 +0.04(+0.75%)
Apr 12, 2011 5.069 5.114 5.045 5.114 129,240 +0.01(+0.22%)
Apr 11, 2011 5.095 5.106 5.069 5.103 178,376 +0.01(+0.15%)
Apr 08, 2011 5.080 5.103 5.061 5.095 103,716 +0.00(+0.07%)
Apr 07, 2011 5.050 5.091 5.046 5.091 158,455 +0.06(+1.19%)
Apr 06, 2011 5.069 5.069 5.024 5.031 133,699 -0.02(-0.37%)
Apr 05, 2011 5.009 5.050 5.002 5.050 187,098 +0.05(+1.05%)
Apr 04, 2011 5.028 5.028 4.990 4.998 155,194 -0.03(-0.52%)
Apr 01, 2011 5.016 5.028 5.009 5.024 131,611 +0.03(+0.67%)
Mar 31, 2011 5.024 5.024 4.987 4.990 143,811 -0.04(-0.74%)
Mar 30, 2011 5.024 5.028 4.990 5.028 168,215 +0.01(+0.22%)
Mar 29, 2011 5.039 5.039 4.975 5.016 158,701 -0.01(-0.30%)
Mar 28, 2011 5.050 5.054 4.987 5.031 209,724 -0.01(-0.15%)
Mar 25, 2011 5.043 5.046 4.994 5.039 150,553 +0.01(+0.30%)
Mar 24, 2011 5.016 5.039 4.998 5.024 197,123 +0.01(+0.22%)
Mar 23, 2011 4.964 5.013 4.908 5.013 224,763 +0.05(+1.06%)
Mar 22, 2011 4.912 4.960 4.912 4.960 193,038 +0.03(+0.53%)
Mar 21, 2011 4.934 4.938 4.908 4.934 186,692 +0.00(+0.00%)
Mar 18, 2011 4.945 4.945 4.882 4.934 184,302 +0.00(+0.00%)
Mar 17, 2011 4.968 4.968 4.897 4.934 114,027 +0.03(+0.61%)
Mar 16, 2011 4.953 4.983 4.859 4.904 136,682 -0.02(-0.38%)
Mar 15, 2011 4.909 4.968 4.905 4.923 202,485 -0.04(-0.90%)
Mar 14, 2011 4.994 5.009 4.957 4.968 136,639 -0.02(-0.38%)
Mar 11, 2011 4.983 5.005 4.953 4.987 116,620 +0.00(+0.09%)
Mar 10, 2011 4.986 5.000 4.934 4.982 182,220 -0.01(-0.30%)
Mar 09, 2011 4.971 5.008 4.941 4.997 184,719 +0.00(+0.07%)
Mar 08, 2011 4.960 5.000 4.948 4.993 166,257 +0.01(+0.15%)
Mar 07, 2011 5.004 5.004 4.930 4.986 244,290 -0.01(-0.22%)
Mar 04, 2011 5.008 5.012 4.967 4.997 208,071 +0.00(+0.07%)
Mar 03, 2011 5.038 5.038 4.963 4.993 372,409 +0.00(+0.00%)
Mar 02, 2011 5.012 5.012 4.967 4.993 150,273 -0.01(-0.15%)
Mar 01, 2011 5.023 5.030 4.993 5.000 184,556 -0.01(-0.30%)
Feb 28, 2011 5.015 5.015 4.987 5.015 213,244 +0.01(+0.22%)
Feb 25, 2011 5.004 5.004 4.952 5.004 178,336 +0.01(+0.22%)
Feb 24, 2011 4.986 4.993 4.941 4.993 121,036 +0.01(+0.30%)
Feb 23, 2011 4.982 4.989 4.930 4.978 237,746 +0.00(+0.00%)
Feb 22, 2011 4.978 4.993 4.934 4.978 242,893 -0.02(-0.45%)
Feb 18, 2011 4.993 5.034 4.989 5.000 303,778 +0.00(+0.00%)
Feb 17, 2011 5.000 5.015 5.000 5.000 324,070 -0.03(-0.59%)
Feb 16, 2011 5.012 5.045 4.993 5.030 244,844 +0.01(+0.22%)
Feb 15, 2011 4.971 5.022 4.971 5.019 151,392 +0.03(+0.52%)
Feb 14, 2011 5.027 5.034 4.986 4.993 128,618 -0.03(-0.67%)
Feb 11, 2011 5.004 5.034 4.922 5.027 176,723 +0.05(+1.07%)
Feb 10, 2011 4.974 5.010 4.922 4.974 250,420 -0.01(-0.30%)
Feb 09, 2011 4.988 5.040 4.985 4.988 216,749 -0.04(-0.88%)
Feb 08, 2011 5.025 5.066 5.003 5.033 291,358 +0.03(+0.67%)
Feb 07, 2011 4.955 5.014 4.955 4.999 234,647 +0.03(+0.52%)
Feb 04, 2011 4.970 5.014 4.937 4.974 285,148 -0.03(-0.59%)
Feb 03, 2011 5.003 5.022 4.959 5.003 245,321 +0.01(+0.30%)
Feb 02, 2011 5.018 5.051 4.970 4.988 267,483 -0.05(-1.03%)
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.