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

Pioneer Floating Rate Trust (NY: PHD )

9.660 +0.020 (+0.21%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 3, 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 (%)
Mar 31, 2008 4.696 4.771 4.678 4.757 327,651 +0.04(+0.95%)
Mar 28, 2008 4.774 4.785 4.696 4.713 159,595 -0.05(-1.15%)
Mar 27, 2008 4.764 4.785 4.733 4.768 250,333 +0.00(+0.07%)
Mar 26, 2008 4.840 4.840 4.740 4.764 287,971 -0.02(-0.43%)
Mar 25, 2008 4.747 4.793 4.747 4.785 137,654 +0.02(+0.46%)
Mar 24, 2008 4.768 4.801 4.757 4.763 309,579 -0.00(-0.02%)
Mar 21, 2008 4.696 4.764 4.644 4.764 358,286 +0.00(+0.00%)
Mar 20, 2008 4.696 4.764 4.644 4.764 358,286 +0.06(+1.24%)
Mar 19, 2008 4.651 4.706 4.651 4.706 300,359 +0.05(+1.18%)
Mar 18, 2008 4.641 4.740 4.641 4.651 332,611 +0.03(+0.67%)
Mar 17, 2008 4.610 4.654 4.572 4.620 586,738 -0.08(-1.75%)
Mar 14, 2008 4.754 4.764 4.661 4.702 308,978 -0.05(-1.15%)
Mar 13, 2008 4.781 4.792 4.723 4.757 229,326 -0.05(-1.07%)
Mar 12, 2008 4.822 4.843 4.778 4.809 431,811 -0.04(-0.92%)
Mar 11, 2008 4.771 4.860 4.771 4.853 267,629 +0.09(+1.87%)
Mar 10, 2008 4.857 4.874 4.747 4.764 442,962 -0.12(-2.46%)
Mar 07, 2008 4.816 4.894 4.816 4.884 287,971 +0.03(+0.56%)
Mar 06, 2008 4.884 4.912 4.853 4.857 193,148 -0.07(-1.32%)
Mar 05, 2008 4.983 5.004 4.908 4.922 318,314 -0.06(-1.17%)
Mar 04, 2008 4.678 4.980 4.678 4.980 330,980 -0.00(-0.07%)
Mar 03, 2008 4.935 4.983 4.932 4.983 309,891 +0.02(+0.46%)
Feb 29, 2008 4.994 5.001 4.953 4.961 532,178 -0.05(-0.93%)
Feb 28, 2008 5.004 5.052 4.970 5.007 294,682 -0.03(-0.61%)
Feb 27, 2008 5.042 5.093 5.004 5.038 486,954 -0.03(-0.68%)
Feb 26, 2008 4.994 5.093 4.977 5.073 480,678 +0.08(+1.64%)
Feb 25, 2008 4.850 5.011 4.843 4.991 639,109 +0.13(+2.67%)
Feb 22, 2008 4.785 4.861 4.785 4.861 595,587 +0.08(+1.60%)
Feb 21, 2008 4.720 4.792 4.720 4.785 423,496 +0.03(+0.58%)
Feb 20, 2008 4.661 4.781 4.661 4.757 602,977 -0.03(-0.57%)
Feb 19, 2008 4.661 4.809 4.648 4.785 631,173 +0.07(+1.38%)
Feb 18, 2008 4.627 4.750 4.613 4.720 0 +0.00(+0.00%)
Feb 15, 2008 4.627 4.750 4.613 4.720 799,568 -0.01(-0.29%)
Feb 14, 2008 4.816 4.816 4.706 4.733 1,026,362 -0.13(-2.61%)
Feb 13, 2008 4.891 4.935 4.860 4.860 642,756 -0.12(-2.48%)
Feb 12, 2008 4.867 4.994 4.867 4.983 714,703 +0.00(+0.00%)
Feb 11, 2008 5.021 5.086 4.942 4.983 1,128,366 -0.17(-3.39%)
Feb 08, 2008 5.145 5.179 5.145 5.158 287,714 -0.02(-0.33%)
Feb 07, 2008 5.193 5.193 5.151 5.175 267,839 -0.02(-0.46%)
Feb 06, 2008 5.265 5.292 5.193 5.199 373,064 -0.08(-1.43%)
Feb 05, 2008 5.347 5.378 5.258 5.275 207,208 -0.11(-2.04%)
Feb 04, 2008 5.456 5.456 5.354 5.384 212,696 -0.07(-1.26%)
Feb 01, 2008 5.422 5.453 5.412 5.453 165,996 -0.00(-0.06%)
Jan 31, 2008 5.381 5.460 5.350 5.456 214,417 +0.14(+2.71%)
Jan 30, 2008 5.474 5.501 5.313 5.313 352,713 -0.16(-3.00%)
Jan 29, 2008 5.498 5.504 5.436 5.477 240,889 +0.03(+0.51%)
Jan 28, 2008 5.463 5.463 5.422 5.449 178,268 -0.01(-0.19%)
Jan 25, 2008 5.508 5.508 5.398 5.460 261,175 +0.03(+0.57%)
Jan 24, 2008 5.343 5.446 5.340 5.429 152,557 +0.07(+1.28%)
Jan 23, 2008 5.398 5.398 5.313 5.360 308,949 -0.05(-1.02%)
Jan 22, 2008 5.313 5.484 5.223 5.415 367,483 -0.07(-1.25%)
Jan 21, 2008 5.525 5.570 5.450 5.484 0 +0.00(+0.00%)
Jan 18, 2008 5.525 5.570 5.450 5.484 188,188 -0.07(-1.17%)
Jan 17, 2008 5.655 5.659 5.535 5.549 207,517 -0.11(-1.94%)
Jan 16, 2008 5.659 5.693 5.642 5.659 213,863 -0.01(-0.24%)
Jan 15, 2008 5.621 5.676 5.621 5.672 157,188 +0.01(+0.24%)
Jan 14, 2008 5.672 5.696 5.638 5.659 201,025 +0.01(+0.12%)
Jan 11, 2008 5.628 5.676 5.614 5.652 185,080 +0.04(+0.73%)
Jan 10, 2008 5.576 5.703 5.576 5.611 138,004 +0.04(+0.74%)
Jan 09, 2008 5.573 5.573 5.535 5.570 169,515 +0.01(+0.25%)
Jan 08, 2008 5.573 5.576 5.542 5.556 427,434 +0.02(+0.37%)
Jan 07, 2008 5.563 5.604 5.528 5.535 181,885 -0.01(-0.25%)
Jan 04, 2008 5.570 5.587 5.522 5.549 171,849 -0.04(-0.67%)
Jan 03, 2008 5.467 5.666 5.467 5.587 355,952 +0.12(+2.19%)
Jan 02, 2008 5.439 5.484 5.436 5.467 385,441 +0.04(+0.76%)
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.