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

Pioneer Floating Rate Trust (NY: PHD )

9.650 +0.020 (+0.21%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 7, 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, 2011 4.573 4.611 4.557 4.611 173,909 +0.03(+0.68%)
Sep 29, 2011 4.573 4.611 4.569 4.580 181,102 +0.00(+0.08%)
Sep 28, 2011 4.592 4.607 4.549 4.576 188,439 +0.01(+0.26%)
Sep 27, 2011 4.592 4.619 4.545 4.565 242,559 +0.07(+1.47%)
Sep 26, 2011 4.468 4.522 4.444 4.499 228,887 +0.03(+0.70%)
Sep 23, 2011 4.479 4.510 4.441 4.468 266,301 -0.01(-0.17%)
Sep 22, 2011 4.510 4.553 4.460 4.476 267,443 -0.09(-1.87%)
Sep 21, 2011 4.658 4.693 4.514 4.561 601,436 -0.07(-1.51%)
Sep 20, 2011 4.607 4.646 4.573 4.631 258,843 +0.03(+0.76%)
Sep 19, 2011 4.607 4.619 4.580 4.596 166,343 -0.02(-0.50%)
Sep 16, 2011 4.580 4.635 4.580 4.619 182,815 +0.01(+0.17%)
Sep 15, 2011 4.588 4.623 4.569 4.611 243,190 +0.02(+0.34%)
Sep 14, 2011 4.662 4.677 4.596 4.596 284,987 -0.07(-1.58%)
Sep 13, 2011 4.526 4.673 4.526 4.670 477,961 +0.06(+1.22%)
Sep 12, 2011 4.609 4.645 4.579 4.613 215,243 -0.02(-0.42%)
Sep 09, 2011 4.652 4.671 4.621 4.633 111,233 -0.06(-1.31%)
Sep 08, 2011 4.640 4.733 4.640 4.694 106,210 +0.02(+0.33%)
Sep 07, 2011 4.640 4.702 4.640 4.679 171,684 +0.04(+0.83%)
Sep 06, 2011 4.640 4.648 4.586 4.640 223,839 -0.06(-1.23%)
Sep 02, 2011 4.721 4.737 4.579 4.698 238,388 -0.05(-1.06%)
Sep 01, 2011 4.721 4.756 4.698 4.748 196,806 +0.05(+0.98%)
Aug 31, 2011 4.663 4.702 4.663 4.702 185,145 +0.08(+1.67%)
Aug 30, 2011 4.640 4.671 4.598 4.625 252,479 -0.04(-0.83%)
Aug 29, 2011 4.606 4.663 4.582 4.663 222,119 +0.08(+1.77%)
Aug 26, 2011 4.529 4.590 4.478 4.582 238,154 +0.03(+0.76%)
Aug 25, 2011 4.559 4.567 4.490 4.548 188,580 +0.00(+0.00%)
Aug 24, 2011 4.502 4.567 4.478 4.548 239,169 +0.00(+0.08%)
Aug 23, 2011 4.397 4.544 4.347 4.544 358,879 +0.15(+3.51%)
Aug 22, 2011 4.505 4.529 4.359 4.390 380,651 -0.08(-1.89%)
Aug 19, 2011 4.471 4.532 4.432 4.475 468,315 -0.04(-0.85%)
Aug 18, 2011 4.606 4.629 4.505 4.513 303,960 -0.19(-4.09%)
Aug 17, 2011 4.706 4.740 4.640 4.706 448,580 +0.02(+0.41%)
Aug 16, 2011 4.687 4.713 4.660 4.687 324,619 -0.02(-0.33%)
Aug 15, 2011 4.567 4.702 4.567 4.702 381,266 +0.15(+3.22%)
Aug 12, 2011 4.532 4.613 4.498 4.555 208,920 +0.03(+0.60%)
Aug 11, 2011 4.428 4.571 4.428 4.529 381,528 +0.13(+2.93%)
Aug 10, 2011 4.529 4.529 4.373 4.399 1,030,989 -0.20(-4.33%)
Aug 09, 2011 4.614 4.602 4.430 4.598 896,857 +0.00(+0.08%)
Aug 08, 2011 4.614 4.713 4.396 4.595 806,365 -0.29(-5.95%)
Aug 05, 2011 4.943 4.977 4.610 4.885 1,008,636 -0.09(-1.77%)
Aug 04, 2011 5.165 5.176 4.973 4.973 395,137 -0.23(-4.48%)
Aug 03, 2011 5.184 5.207 5.122 5.207 178,611 +0.05(+0.89%)
Aug 02, 2011 5.142 5.184 5.130 5.161 225,091 +0.01(+0.15%)
Aug 01, 2011 5.122 5.153 5.065 5.153 535,283 +0.17(+3.46%)
Jul 29, 2011 4.851 5.000 4.786 4.981 743,164 +0.08(+1.71%)
Jul 28, 2011 4.996 5.004 4.721 4.897 2,020,217 -0.12(-2.43%)
Jul 27, 2011 5.046 5.057 4.958 5.019 365,285 -0.02(-0.46%)
Jul 26, 2011 5.115 5.115 5.027 5.042 290,271 -0.05(-0.98%)
Jul 25, 2011 5.099 5.111 5.080 5.092 165,552 -0.03(-0.60%)
Jul 22, 2011 5.149 5.149 5.122 5.122 139,461 -0.01(-0.15%)
Jul 21, 2011 5.149 5.187 5.122 5.130 126,420 +0.01(+0.15%)
Jul 20, 2011 5.092 5.134 5.092 5.122 148,140 +0.00(+0.07%)
Jul 19, 2011 5.184 5.199 5.061 5.119 363,711 -0.03(-0.67%)
Jul 18, 2011 5.187 5.212 5.138 5.153 158,808 -0.01(-0.15%)
Jul 15, 2011 5.203 5.210 5.138 5.161 135,854 -0.05(-0.95%)
Jul 14, 2011 5.226 5.249 5.187 5.210 135,237 +0.01(+0.15%)
Jul 13, 2011 5.306 5.310 5.195 5.203 221,580 -0.10(-1.88%)
Jul 12, 2011 5.287 5.306 5.272 5.302 115,390 -0.01(-0.21%)
Jul 11, 2011 5.325 5.333 5.291 5.314 91,581 -0.02(-0.43%)
Jul 08, 2011 5.321 5.338 5.295 5.336 97,412 -0.01(-0.14%)
Jul 07, 2011 5.264 5.359 5.264 5.344 171,602 +0.09(+1.66%)
Jul 06, 2011 5.302 5.309 5.234 5.257 151,871 -0.03(-0.58%)
Jul 05, 2011 5.279 5.333 5.249 5.287 136,360 -0.02(-0.36%)
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.