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

Pioneer Floating Rate Trust (NY: PHD )

9.680 +0.040 (+0.41%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 8, 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 (%)
May 29, 2009 2.927 2.927 2.879 2.910 305,518 +0.01(+0.24%)
May 28, 2009 2.927 2.927 2.858 2.903 430,189 +0.02(+0.83%)
May 27, 2009 2.879 2.896 2.855 2.879 274,515 +0.02(+0.72%)
May 26, 2009 2.858 2.865 2.838 2.858 121,344 +0.01(+0.48%)
May 22, 2009 2.831 2.845 2.821 2.845 114,365 +0.03(+0.97%)
May 21, 2009 2.845 2.865 2.814 2.817 158,909 -0.03(-0.96%)
May 20, 2009 2.876 2.876 2.834 2.845 158,941 +0.02(+0.73%)
May 19, 2009 2.817 2.838 2.810 2.824 157,261 +0.00(+0.12%)
May 18, 2009 2.776 2.838 2.759 2.821 307,896 +0.06(+2.24%)
May 15, 2009 2.793 2.804 2.756 2.759 110,426 -0.03(-1.23%)
May 14, 2009 2.780 2.793 2.745 2.793 172,015 +0.04(+1.37%)
May 13, 2009 2.804 2.807 2.739 2.756 206,064 -0.10(-3.37%)
May 12, 2009 2.848 2.872 2.838 2.852 669,724 -0.01(-0.36%)
May 11, 2009 2.845 2.865 2.821 2.862 276,858 +0.00(+0.12%)
May 08, 2009 2.848 2.879 2.838 2.858 354,385 +0.02(+0.85%)
May 07, 2009 2.876 2.889 2.831 2.834 348,719 -0.04(-1.43%)
May 06, 2009 2.872 2.879 2.841 2.876 98,916 +0.01(+0.48%)
May 05, 2009 2.834 2.862 2.814 2.862 275,708 -0.01(-0.24%)
May 04, 2009 2.876 2.879 2.865 2.869 330,207 -0.02(-0.83%)
May 01, 2009 2.804 2.903 2.783 2.893 350,960 +0.10(+3.56%)
Apr 30, 2009 2.773 2.817 2.749 2.793 381,910 +0.04(+1.37%)
Apr 29, 2009 2.725 2.756 2.718 2.756 245,184 +0.02(+0.75%)
Apr 28, 2009 2.749 2.768 2.725 2.735 210,251 -0.02(-0.87%)
Apr 27, 2009 2.766 2.769 2.728 2.759 145,546 -0.01(-0.25%)
Apr 24, 2009 2.708 2.766 2.708 2.766 226,703 +0.03(+1.13%)
Apr 23, 2009 2.732 2.745 2.721 2.735 208,039 +0.04(+1.53%)
Apr 22, 2009 2.721 2.732 2.694 2.694 150,042 -0.02(-0.88%)
Apr 21, 2009 2.721 2.731 2.691 2.718 247,737 +0.01(+0.25%)
Apr 20, 2009 2.793 2.793 2.704 2.711 189,477 -0.09(-3.06%)
Apr 17, 2009 2.756 2.800 2.735 2.797 378,202 +0.08(+2.77%)
Apr 16, 2009 2.694 2.759 2.684 2.721 236,944 +0.06(+2.19%)
Apr 15, 2009 2.639 2.677 2.639 2.663 177,398 +0.02(+0.91%)
Apr 14, 2009 2.677 2.677 2.639 2.639 242,993 -0.01(-0.26%)
Apr 13, 2009 2.595 2.670 2.595 2.646 133,027 -0.00(-0.13%)
Apr 09, 2009 2.735 2.735 2.643 2.649 149,535 -0.01(-0.26%)
Apr 08, 2009 2.588 2.656 2.564 2.656 168,143 +0.07(+2.51%)
Apr 07, 2009 2.509 2.591 2.502 2.591 195,797 -0.00(-0.13%)
Apr 06, 2009 2.591 2.649 2.574 2.595 352,810 -0.11(-4.18%)
Apr 03, 2009 2.608 2.715 2.595 2.708 343,065 +0.03(+1.15%)
Apr 02, 2009 2.639 2.677 2.598 2.677 189,366 +0.08(+3.17%)
Apr 01, 2009 2.475 2.601 2.464 2.595 230,205 +0.09(+3.56%)
Mar 31, 2009 2.461 2.516 2.433 2.505 305,509 +0.09(+3.84%)
Mar 30, 2009 2.451 2.492 2.396 2.413 256,072 -0.19(-7.25%)
Mar 26, 2009 2.601 2.601 2.533 2.601 272,090 +0.05(+2.15%)
Mar 25, 2009 2.526 2.560 2.495 2.547 238,940 +0.05(+1.94%)
Mar 24, 2009 2.540 2.547 2.451 2.498 316,447 -0.05(-1.77%)
Mar 23, 2009 2.529 2.553 2.505 2.543 389,569 +0.15(+6.46%)
Mar 20, 2009 2.440 2.440 2.389 2.389 187,035 -0.01(-0.57%)
Mar 19, 2009 2.409 2.423 2.379 2.403 252,478 +0.00(+0.00%)
Mar 18, 2009 2.409 2.416 2.375 2.403 308,476 +0.01(+0.29%)
Mar 17, 2009 2.423 2.423 2.355 2.396 203,832 -0.02(-0.99%)
Mar 16, 2009 2.457 2.457 2.420 2.420 107,445 -0.02(-0.70%)
Mar 13, 2009 2.444 2.444 2.307 2.437 0 +0.03(+1.43%)
Mar 12, 2009 2.296 2.416 2.293 2.403 248,688 +0.10(+4.32%)
Mar 11, 2009 2.279 2.331 2.279 2.303 267,591 +0.03(+1.20%)
Mar 10, 2009 2.128 2.276 2.128 2.276 497,341 +0.13(+6.24%)
Mar 09, 2009 2.238 2.238 2.098 2.142 541,955 -0.12(-5.45%)
Mar 06, 2009 2.337 2.337 2.197 2.266 0 -0.10(-4.20%)
Mar 05, 2009 2.368 2.430 2.324 2.365 269,464 -0.09(-3.63%)
Mar 04, 2009 2.427 2.461 2.399 2.454 233,216 -0.02(-0.97%)
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.