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 +0.030 (+0.31%)
Official Closing 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 31, 2008 2.409 2.456 2.379 2.409 350,292 -0.04(-1.68%)
Dec 30, 2008 2.341 2.475 2.341 2.451 574,209 +0.09(+3.62%)
Dec 29, 2008 2.399 2.457 2.351 2.365 318,659 -0.10(-4.03%)
Dec 26, 2008 2.444 2.464 2.399 2.464 236,793 -0.00(-0.14%)
Dec 24, 2008 2.512 2.512 2.457 2.468 148,114 +0.00(+0.00%)
Dec 23, 2008 2.457 2.468 2.413 2.468 352,150 +0.04(+1.84%)
Dec 22, 2008 2.358 2.423 2.348 2.423 451,131 +0.06(+2.61%)
Dec 19, 2008 2.344 2.364 2.279 2.361 249,598 +0.05(+2.23%)
Dec 18, 2008 2.331 2.365 2.276 2.310 487,042 -0.02(-0.88%)
Dec 17, 2008 2.122 2.334 2.118 2.331 596,322 +0.16(+7.43%)
Dec 16, 2008 2.152 2.170 2.063 2.170 440,698 +0.11(+5.50%)
Dec 15, 2008 2.094 2.111 2.036 2.056 388,522 -0.06(-2.91%)
Dec 12, 2008 2.077 2.118 2.077 2.118 449,232 +0.02(+0.98%)
Dec 11, 2008 2.115 2.115 2.074 2.098 393,453 -0.06(-2.86%)
Dec 10, 2008 2.101 2.190 2.101 2.159 481,691 +0.00(+0.00%)
Dec 09, 2008 2.142 2.190 2.131 2.159 330,933 +0.00(+0.00%)
Dec 08, 2008 2.149 2.228 2.149 2.159 282,381 +0.01(+0.48%)
Dec 05, 2008 2.091 2.149 2.060 2.149 301,532 +0.01(+0.32%)
Dec 04, 2008 2.070 2.207 2.070 2.142 352,264 -0.00(-0.16%)
Dec 03, 2008 2.111 2.146 2.070 2.146 341,405 -0.01(-0.63%)
Dec 02, 2008 2.074 2.159 2.050 2.159 416,549 +0.05(+2.44%)
Dec 01, 2008 2.262 2.283 2.094 2.108 590,586 -0.26(-10.87%)
Nov 28, 2008 2.385 2.413 2.348 2.365 310,667 -0.18(-7.13%)
Nov 26, 2008 2.416 2.571 2.406 2.547 349,901 +0.14(+5.84%)
Nov 25, 2008 2.409 2.433 2.296 2.406 296,902 +0.01(+0.57%)
Nov 24, 2008 2.444 2.475 2.338 2.392 416,400 +0.08(+3.41%)
Nov 21, 2008 2.351 2.361 2.166 2.314 662,713 -0.03(-1.46%)
Nov 20, 2008 2.420 2.423 2.314 2.348 447,665 -0.15(-6.04%)
Nov 19, 2008 2.670 2.670 2.423 2.499 481,475 -0.18(-6.66%)
Nov 18, 2008 2.756 2.810 2.677 2.677 222,800 -0.10(-3.58%)
Nov 17, 2008 2.876 2.876 2.742 2.776 233,064 -0.10(-3.57%)
Nov 14, 2008 2.913 2.961 2.810 2.879 319,960 -0.09(-2.89%)
Nov 13, 2008 2.951 2.965 2.857 2.965 271,302 +0.00(+0.00%)
Nov 12, 2008 3.020 3.095 2.941 2.965 347,540 -0.19(-5.88%)
Nov 11, 2008 3.201 3.205 3.081 3.150 170,002 -0.12(-3.77%)
Nov 10, 2008 3.349 3.349 3.181 3.273 197,664 -0.01(-0.31%)
Nov 07, 2008 3.355 3.366 3.273 3.283 221,492 -0.09(-2.54%)
Nov 06, 2008 3.314 3.369 3.280 3.369 196,579 +0.03(+1.03%)
Nov 05, 2008 3.427 3.427 3.307 3.335 279,694 -0.12(-3.47%)
Nov 04, 2008 3.307 3.455 3.307 3.455 368,676 +0.14(+4.13%)
Nov 03, 2008 3.263 3.352 3.256 3.318 348,993 +0.11(+3.42%)
Oct 31, 2008 3.184 3.222 3.177 3.208 357,218 +0.06(+1.85%)
Oct 30, 2008 3.188 3.208 3.126 3.150 364,445 +0.07(+2.11%)
Oct 29, 2008 3.078 3.112 3.020 3.085 314,323 +0.07(+2.27%)
Oct 28, 2008 2.985 3.026 2.968 3.016 290,235 +0.05(+1.73%)
Oct 27, 2008 3.002 3.002 2.920 2.965 186,271 -0.02(-0.69%)
Oct 24, 2008 2.869 3.013 2.869 2.985 321,241 -0.04(-1.47%)
Oct 23, 2008 2.999 3.092 2.989 3.030 330,752 +0.01(+0.45%)
Oct 22, 2008 3.150 3.177 2.985 3.016 428,619 -0.15(-4.87%)
Oct 21, 2008 3.191 3.239 3.150 3.170 309,267 -0.06(-1.91%)
Oct 20, 2008 3.133 3.249 3.119 3.232 467,482 +0.12(+3.97%)
Oct 17, 2008 2.989 3.122 2.958 3.109 378,007 +0.02(+0.78%)
Oct 16, 2008 2.985 3.098 2.958 3.085 393,531 +0.07(+2.16%)
Oct 15, 2008 3.280 3.287 3.016 3.020 468,071 -0.27(-8.23%)
Oct 14, 2008 3.222 3.318 3.184 3.290 740,235 +0.18(+5.73%)
Oct 13, 2008 2.677 3.177 2.677 3.112 930,264 +0.47(+17.92%)
Oct 10, 2008 2.550 2.742 2.399 2.639 1,273,218 -0.20(-7.00%)
Oct 09, 2008 2.982 3.020 2.780 2.838 500,583 -0.17(-5.69%)
Oct 08, 2008 3.150 3.150 2.913 3.009 694,548 -0.21(-6.60%)
Oct 07, 2008 3.294 3.318 3.159 3.222 437,561 -0.04(-1.36%)
Oct 06, 2008 3.482 3.482 3.092 3.266 453,988 -0.26(-7.30%)
Oct 03, 2008 3.595 3.599 3.513 3.523 161,795 +0.00(+0.00%)
Oct 02, 2008 3.558 3.582 3.489 3.523 284,438 -0.04(-1.15%)
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.