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

Pioneer Floating Rate Trust (NY: PHD )

9.820 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2008 5.093 5.110 5.063 5.066 237,537 -0.02(-0.40%)
Apr 29, 2008 5.080 5.127 5.076 5.086 200,823 +0.01(+0.13%)
Apr 28, 2008 5.100 5.124 5.080 5.080 204,720 -0.02(-0.40%)
Apr 25, 2008 5.093 5.110 5.093 5.100 242,623 +0.00(+0.07%)
Apr 24, 2008 5.103 5.107 5.080 5.097 271,565 +0.00(+0.00%)
Apr 23, 2008 5.042 5.110 5.042 5.097 196,865 +0.04(+0.81%)
Apr 22, 2008 5.002 5.063 5.002 5.056 169,564 +0.06(+1.16%)
Apr 21, 2008 4.930 5.002 4.923 4.998 360,354 +0.05(+1.10%)
Apr 18, 2008 4.934 4.985 4.917 4.944 715,837 +0.02(+0.41%)
Apr 17, 2008 4.869 4.923 4.869 4.923 153,970 +0.04(+0.83%)
Apr 16, 2008 4.845 4.910 4.845 4.883 230,628 +0.04(+0.91%)
Apr 15, 2008 4.856 4.862 4.822 4.839 174,747 -0.03(-0.56%)
Apr 14, 2008 4.862 4.886 4.839 4.866 181,050 +0.01(+0.21%)
Apr 11, 2008 4.842 4.862 4.828 4.856 151,083 -0.05(-1.04%)
Apr 10, 2008 4.879 4.927 4.879 4.906 301,284 +0.01(+0.28%)
Apr 09, 2008 4.913 4.920 4.886 4.893 243,778 +0.00(+0.04%)
Apr 08, 2008 4.859 4.910 4.859 4.891 182,891 +0.03(+0.52%)
Apr 07, 2008 4.869 4.940 4.859 4.866 325,057 +0.01(+0.28%)
Apr 04, 2008 4.811 4.866 4.808 4.852 172,400 +0.04(+0.85%)
Apr 03, 2008 4.832 4.856 4.811 4.811 160,508 -0.02(-0.49%)
Apr 02, 2008 4.791 4.849 4.784 4.835 285,501 +0.03(+0.64%)
Apr 01, 2008 4.723 4.825 4.723 4.805 392,877 +0.09(+1.95%)
Mar 31, 2008 4.652 4.726 4.635 4.713 330,735 +0.04(+0.95%)
Mar 28, 2008 4.730 4.740 4.652 4.669 161,097 -0.05(-1.15%)
Mar 27, 2008 4.720 4.740 4.689 4.723 252,690 +0.00(+0.07%)
Mar 26, 2008 4.794 4.794 4.696 4.720 290,681 -0.02(-0.43%)
Mar 25, 2008 4.703 4.748 4.703 4.740 138,950 +0.02(+0.46%)
Mar 24, 2008 4.723 4.756 4.713 4.719 312,493 -0.00(-0.02%)
Mar 21, 2008 4.652 4.720 4.601 4.720 361,659 +0.00(+0.00%)
Mar 20, 2008 4.652 4.720 4.601 4.720 361,659 +0.06(+1.24%)
Mar 19, 2008 4.608 4.662 4.608 4.662 303,186 +0.05(+1.18%)
Mar 18, 2008 4.597 4.696 4.597 4.608 335,742 +0.03(+0.67%)
Mar 17, 2008 4.567 4.611 4.530 4.577 592,260 -0.08(-1.75%)
Mar 14, 2008 4.710 4.720 4.618 4.659 311,886 -0.05(-1.15%)
Mar 13, 2008 4.737 4.747 4.679 4.713 231,485 -0.05(-1.07%)
Mar 12, 2008 4.777 4.798 4.733 4.764 435,875 -0.04(-0.92%)
Mar 11, 2008 4.726 4.815 4.726 4.808 270,148 +0.09(+1.87%)
Mar 10, 2008 4.811 4.828 4.703 4.720 447,131 -0.12(-2.46%)
Mar 07, 2008 4.771 4.849 4.771 4.839 290,681 +0.03(+0.56%)
Mar 06, 2008 4.839 4.866 4.808 4.811 194,966 -0.06(-1.32%)
Mar 05, 2008 4.937 4.957 4.862 4.876 321,311 -0.06(-1.17%)
Mar 04, 2008 4.635 4.934 4.635 4.934 334,095 -0.00(-0.07%)
Mar 03, 2008 4.889 4.937 4.886 4.937 312,808 +0.02(+0.46%)
Feb 29, 2008 4.947 4.954 4.906 4.915 537,187 -0.05(-0.93%)
Feb 28, 2008 4.957 5.005 4.923 4.961 297,455 -0.03(-0.61%)
Feb 27, 2008 4.995 5.046 4.957 4.991 491,538 -0.03(-0.68%)
Feb 26, 2008 4.947 5.046 4.931 5.026 485,203 +0.08(+1.64%)
Feb 25, 2008 4.805 4.964 4.798 4.944 645,125 +0.13(+2.67%)
Feb 22, 2008 4.740 4.816 4.740 4.816 601,193 +0.08(+1.60%)
Feb 21, 2008 4.676 4.747 4.676 4.740 427,482 +0.03(+0.58%)
Feb 20, 2008 4.618 4.737 4.618 4.713 608,653 -0.03(-0.57%)
Feb 19, 2008 4.618 4.764 4.604 4.740 637,114 +0.06(+1.38%)
Feb 18, 2008 4.584 4.706 4.570 4.676 0 +0.00(+0.00%)
Feb 15, 2008 4.584 4.706 4.570 4.676 807,094 -0.01(-0.29%)
Feb 14, 2008 4.771 4.771 4.662 4.689 1,036,023 -0.13(-2.61%)
Feb 13, 2008 4.845 4.889 4.815 4.815 648,806 -0.12(-2.48%)
Feb 12, 2008 4.822 4.947 4.822 4.937 721,430 +0.00(+0.00%)
Feb 11, 2008 4.974 5.039 4.896 4.937 1,138,987 -0.17(-3.39%)
Feb 08, 2008 5.097 5.131 5.097 5.110 290,422 -0.02(-0.33%)
Feb 07, 2008 5.144 5.144 5.103 5.127 270,360 -0.02(-0.46%)
Feb 06, 2008 5.215 5.243 5.144 5.151 376,575 -0.07(-1.43%)
Feb 05, 2008 5.297 5.327 5.209 5.226 209,158 -0.11(-2.04%)
Feb 04, 2008 5.406 5.406 5.304 5.334 214,698 -0.07(-1.26%)
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.