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

Pioneer Floating Rate Trust (NY: PHD )

9.890 +0.023 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2009 3.531 3.567 3.512 3.564 605,105 +0.05(+1.39%)
Sep 29, 2009 3.521 3.531 3.502 3.515 352,675 +0.00(+0.09%)
Sep 28, 2009 3.518 3.528 3.502 3.512 388,402 +0.02(+0.56%)
Sep 25, 2009 3.459 3.495 3.459 3.492 370,425 +0.01(+0.37%)
Sep 24, 2009 3.505 3.508 3.463 3.479 457,739 +0.00(+0.09%)
Sep 23, 2009 3.453 3.489 3.450 3.476 365,108 +0.03(+0.85%)
Sep 22, 2009 3.420 3.446 3.420 3.446 272,432 +0.03(+0.76%)
Sep 21, 2009 3.381 3.420 3.381 3.420 353,124 -0.03(-0.76%)
Sep 18, 2009 3.391 3.446 3.391 3.446 281,160 +0.04(+1.24%)
Sep 17, 2009 3.398 3.411 3.371 3.404 263,287 +0.01(+0.38%)
Sep 16, 2009 3.401 3.404 3.375 3.391 436,618 +0.01(+0.29%)
Sep 15, 2009 3.381 3.385 3.362 3.381 242,703 +0.01(+0.39%)
Sep 14, 2009 3.358 3.378 3.339 3.368 207,731 +0.01(+0.39%)
Sep 11, 2009 3.371 3.388 3.319 3.355 345,412 +0.01(+0.24%)
Sep 10, 2009 3.376 3.376 3.341 3.347 472,962 +0.00(+0.09%)
Sep 09, 2009 3.360 3.376 3.337 3.344 421,228 -0.02(-0.48%)
Sep 08, 2009 3.360 3.366 3.341 3.360 281,065 +0.00(+0.00%)
Sep 04, 2009 3.366 3.392 3.341 3.360 320,570 +0.02(+0.58%)
Sep 03, 2009 3.299 3.344 3.295 3.341 273,605 +0.04(+1.17%)
Sep 02, 2009 3.292 3.305 3.260 3.302 403,306 +0.05(+1.39%)
Sep 01, 2009 3.357 3.386 3.250 3.257 678,831 -0.08(-2.51%)
Aug 31, 2009 3.344 3.347 3.295 3.341 408,986 +0.02(+0.49%)
Aug 28, 2009 3.354 3.366 3.312 3.324 270,037 +0.00(+0.00%)
Aug 27, 2009 3.328 3.331 3.266 3.324 435,457 +0.01(+0.29%)
Aug 26, 2009 3.292 3.328 3.292 3.315 180,218 +0.01(+0.29%)
Aug 25, 2009 3.282 3.305 3.276 3.305 366,058 +0.04(+1.29%)
Aug 24, 2009 3.276 3.276 3.259 3.263 342,401 +0.04(+1.10%)
Aug 21, 2009 3.208 3.228 3.186 3.228 384,831 +0.03(+1.01%)
Aug 20, 2009 3.195 3.211 3.153 3.195 346,518 +0.02(+0.51%)
Aug 19, 2009 3.198 3.198 3.156 3.179 386,567 -0.01(-0.20%)
Aug 18, 2009 3.198 3.259 3.169 3.186 304,663 -0.08(-2.47%)
Aug 17, 2009 3.270 3.276 3.131 3.266 258,878 -0.02(-0.69%)
Aug 14, 2009 3.312 3.312 3.282 3.289 194,945 +0.00(+0.10%)
Aug 13, 2009 3.337 3.341 3.237 3.286 307,533 +0.02(+0.69%)
Aug 12, 2009 3.260 3.282 3.227 3.263 202,671 +0.00(+0.15%)
Aug 11, 2009 3.261 3.261 3.236 3.258 213,491 +0.01(+0.20%)
Aug 10, 2009 3.255 3.261 3.242 3.252 328,400 +0.01(+0.30%)
Aug 07, 2009 3.236 3.265 3.220 3.242 400,572 +0.00(+0.00%)
Aug 06, 2009 3.088 3.265 3.088 3.242 480,291 -0.01(-0.30%)
Aug 05, 2009 3.377 3.377 3.244 3.252 445,460 -0.11(-3.24%)
Aug 04, 2009 3.313 3.361 3.306 3.361 305,330 +0.06(+1.94%)
Aug 03, 2009 3.233 3.306 3.220 3.297 553,983 +0.07(+2.18%)
Jul 31, 2009 3.236 3.236 3.181 3.226 605,430 +0.02(+0.70%)
Jul 30, 2009 3.233 3.236 3.200 3.204 220,539 -0.01(-0.20%)
Jul 29, 2009 3.220 3.229 3.188 3.210 346,498 +0.01(+0.30%)
Jul 28, 2009 3.261 3.261 3.181 3.201 344,060 -0.04(-1.19%)
Jul 27, 2009 3.201 3.252 3.159 3.239 428,112 +0.09(+2.86%)
Jul 24, 2009 3.108 3.159 3.082 3.149 357,819 +0.04(+1.23%)
Jul 23, 2009 3.053 3.117 3.050 3.111 590,216 +0.04(+1.36%)
Jul 22, 2009 3.060 3.072 3.044 3.069 174,511 +0.02(+0.52%)
Jul 21, 2009 3.034 3.060 3.028 3.053 248,946 +0.04(+1.28%)
Jul 20, 2009 3.044 3.044 2.986 3.015 264,281 -0.01(-0.21%)
Jul 17, 2009 3.040 3.044 3.002 3.021 211,212 -0.02(-0.53%)
Jul 16, 2009 3.034 3.037 3.002 3.037 224,063 +0.01(+0.32%)
Jul 15, 2009 3.063 3.063 3.008 3.028 173,528 +0.00(+0.11%)
Jul 14, 2009 3.040 3.066 2.986 3.024 177,177 -0.00(-0.11%)
Jul 13, 2009 3.024 3.060 3.012 3.028 267,734 +0.00(+0.16%)
Jul 10, 2009 3.020 3.023 2.988 3.023 242,918 +0.03(+0.89%)
Jul 09, 2009 2.994 3.003 2.969 2.996 173,267 +0.01(+0.49%)
Jul 08, 2009 3.039 3.054 2.950 2.981 176,492 -0.02(-0.53%)
Jul 07, 2009 2.934 3.023 2.934 2.997 315,959 +0.02(+0.53%)
Jul 06, 2009 2.972 2.997 2.956 2.981 191,777 -0.04(-1.36%)
Jul 02, 2009 2.994 3.029 2.981 3.023 131,540 +0.01(+0.21%)
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.