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

Pioneer Floating Rate Trust (NY: PHD )

9.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 30, 2011 5.070 5.070 4.986 5.010 144,755 +0.00(+0.00%)
Dec 29, 2011 5.102 5.102 4.977 5.010 141,541 -0.05(-0.95%)
Dec 28, 2011 5.074 5.082 4.986 5.058 117,331 +0.04(+0.76%)
Dec 27, 2011 5.020 5.044 4.976 5.020 247,657 -0.04(-0.79%)
Dec 23, 2011 5.099 5.155 5.008 5.060 224,062 +0.04(+0.71%)
Dec 21, 2011 5.012 5.024 4.948 5.024 260,123 +0.04(+0.80%)
Dec 20, 2011 4.976 4.984 4.936 4.984 190,249 +0.07(+1.38%)
Dec 19, 2011 4.976 5.024 4.916 4.916 173,320 -0.02(-0.32%)
Dec 16, 2011 4.940 4.984 4.860 4.932 164,929 +0.03(+0.57%)
Dec 15, 2011 4.908 4.968 4.868 4.904 192,617 +0.04(+0.90%)
Dec 14, 2011 5.095 5.095 4.852 4.860 260,632 -0.12(-2.40%)
Dec 13, 2011 4.948 4.996 4.936 4.980 155,278 +0.04(+0.85%)
Dec 12, 2011 5.005 5.017 4.906 4.938 239,376 -0.06(-1.27%)
Dec 09, 2011 5.021 5.069 4.985 5.001 246,451 +0.01(+0.16%)
Dec 08, 2011 4.946 5.077 4.938 4.993 211,457 +0.03(+0.60%)
Dec 07, 2011 5.058 5.058 4.964 4.964 177,227 -0.13(-2.55%)
Dec 06, 2011 5.097 5.125 4.948 5.094 364,671 +0.00(+0.00%)
Dec 05, 2011 5.007 5.117 4.987 5.094 304,957 +0.10(+2.05%)
Dec 02, 2011 5.031 5.038 4.975 4.991 314,883 -0.02(-0.39%)
Dec 01, 2011 4.948 5.019 4.928 5.011 331,040 +0.07(+1.43%)
Nov 30, 2011 4.912 4.940 4.869 4.940 174,229 +0.12(+2.53%)
Nov 29, 2011 4.767 4.818 4.759 4.818 174,140 +0.07(+1.41%)
Nov 28, 2011 4.755 4.790 4.723 4.751 203,122 +0.04(+0.92%)
Nov 25, 2011 4.727 4.743 4.708 4.708 116,725 +0.00(+0.00%)
Nov 23, 2011 4.751 4.759 4.700 4.708 222,803 -0.04(-0.75%)
Nov 22, 2011 4.794 4.798 4.716 4.743 246,673 -0.02(-0.33%)
Nov 21, 2011 4.798 4.802 4.735 4.759 195,122 -0.07(-1.39%)
Nov 18, 2011 4.822 4.830 4.786 4.826 152,708 +0.03(+0.66%)
Nov 17, 2011 4.897 4.916 4.755 4.794 220,915 -0.08(-1.70%)
Nov 16, 2011 4.838 4.893 4.838 4.877 241,199 -0.04(-0.80%)
Nov 15, 2011 4.877 4.916 4.794 4.916 334,750 +0.06(+1.22%)
Nov 14, 2011 4.912 4.912 4.830 4.857 237,126 -0.04(-0.72%)
Nov 11, 2011 4.846 4.968 4.846 4.893 269,972 +0.09(+1.89%)
Nov 10, 2011 4.885 4.889 4.794 4.802 202,578 +0.00(+0.08%)
Nov 09, 2011 4.851 4.851 4.769 4.798 251,594 -0.09(-1.80%)
Nov 08, 2011 4.910 4.910 4.851 4.886 178,204 +0.00(+0.08%)
Nov 07, 2011 4.890 4.894 4.839 4.882 192,292 -0.02(-0.32%)
Nov 04, 2011 4.863 4.916 4.835 4.898 234,587 -0.02(-0.48%)
Nov 03, 2011 4.910 4.953 4.898 4.921 210,036 +0.02(+0.48%)
Nov 02, 2011 4.957 4.972 4.867 4.898 263,162 -0.07(-1.34%)
Nov 01, 2011 4.847 4.984 4.777 4.964 306,219 -0.06(-1.17%)
Oct 31, 2011 5.050 5.070 4.943 5.023 241,650 -0.04(-0.85%)
Oct 28, 2011 5.004 5.082 5.000 5.066 231,983 +0.07(+1.41%)
Oct 27, 2011 4.957 5.035 4.949 4.996 287,327 +0.15(+3.06%)
Oct 26, 2011 4.796 4.847 4.789 4.847 286,398 +0.02(+0.40%)
Oct 25, 2011 4.859 4.886 4.800 4.828 207,979 +0.00(+0.00%)
Oct 24, 2011 4.800 4.839 4.800 4.828 174,246 +0.02(+0.41%)
Oct 21, 2011 4.773 4.871 4.761 4.808 207,582 +0.06(+1.32%)
Oct 20, 2011 4.738 4.792 4.710 4.746 263,305 +0.01(+0.25%)
Oct 19, 2011 4.820 4.835 4.687 4.734 155,541 -0.07(-1.54%)
Oct 18, 2011 4.789 4.843 4.742 4.808 191,652 +0.04(+0.82%)
Oct 17, 2011 4.847 4.851 4.742 4.769 173,824 -0.08(-1.69%)
Oct 14, 2011 4.730 4.886 4.726 4.851 357,230 +0.14(+3.07%)
Oct 13, 2011 4.617 4.726 4.581 4.706 118,240 +0.04(+0.75%)
Oct 12, 2011 4.703 4.722 4.632 4.671 197,613 -0.02(-0.46%)
Oct 11, 2011 4.638 4.693 4.619 4.693 189,964 +0.04(+0.83%)
Oct 10, 2011 4.588 4.654 4.588 4.654 204,592 +0.14(+3.01%)
Oct 07, 2011 4.603 4.650 4.456 4.518 258,363 -0.03(-0.77%)
Oct 06, 2011 4.522 4.584 4.452 4.553 212,102 +0.05(+1.21%)
Oct 05, 2011 4.355 4.518 4.355 4.499 318,244 +0.12(+2.75%)
Oct 04, 2011 4.456 4.487 4.378 4.378 371,363 -0.13(-2.93%)
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.