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

Pioneer Floating Rate Trust (NY: PHD )

9.680 -0.070 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 28, 2008 2.363 2.390 2.326 2.343 313,584 -0.18(-7.13%)
Nov 26, 2008 2.394 2.547 2.384 2.523 353,185 +0.14(+5.84%)
Nov 25, 2008 2.387 2.411 2.275 2.384 299,689 +0.01(+0.57%)
Nov 24, 2008 2.421 2.452 2.316 2.370 420,308 +0.08(+3.41%)
Nov 21, 2008 2.329 2.340 2.146 2.292 668,934 -0.03(-1.46%)
Nov 20, 2008 2.397 2.401 2.292 2.326 451,867 -0.15(-6.04%)
Nov 19, 2008 2.645 2.645 2.401 2.475 485,994 -0.18(-6.66%)
Nov 18, 2008 2.730 2.784 2.652 2.652 224,891 -0.10(-3.58%)
Nov 17, 2008 2.849 2.849 2.716 2.750 235,252 -0.10(-3.57%)
Nov 14, 2008 2.886 2.934 2.784 2.852 322,963 -0.08(-2.89%)
Nov 13, 2008 2.924 2.937 2.830 2.937 273,849 +0.00(+0.00%)
Nov 12, 2008 2.991 3.066 2.913 2.937 350,803 -0.18(-5.88%)
Nov 11, 2008 3.171 3.175 3.053 3.121 171,598 -0.12(-3.77%)
Nov 10, 2008 3.317 3.317 3.151 3.243 199,519 -0.01(-0.31%)
Nov 07, 2008 3.324 3.334 3.243 3.253 223,572 -0.08(-2.54%)
Nov 06, 2008 3.284 3.338 3.250 3.338 198,424 +0.03(+1.03%)
Nov 05, 2008 3.396 3.396 3.277 3.304 282,319 -0.12(-3.47%)
Nov 04, 2008 3.277 3.423 3.277 3.423 372,137 +0.14(+4.13%)
Nov 03, 2008 3.233 3.321 3.226 3.287 352,269 +0.11(+3.42%)
Oct 31, 2008 3.154 3.192 3.148 3.178 360,571 +0.06(+1.85%)
Oct 30, 2008 3.158 3.178 3.097 3.121 367,866 +0.06(+2.11%)
Oct 29, 2008 3.049 3.083 2.991 3.056 317,274 +0.07(+2.27%)
Oct 28, 2008 2.958 2.998 2.941 2.988 292,959 +0.05(+1.73%)
Oct 27, 2008 2.974 2.974 2.893 2.937 188,019 -0.02(-0.69%)
Oct 24, 2008 2.842 2.985 2.842 2.958 324,256 -0.04(-1.47%)
Oct 23, 2008 2.971 3.063 2.961 3.002 333,857 +0.01(+0.45%)
Oct 22, 2008 3.121 3.148 2.958 2.988 432,642 -0.15(-4.86%)
Oct 21, 2008 3.161 3.209 3.121 3.141 312,170 -0.06(-1.91%)
Oct 20, 2008 3.104 3.219 3.090 3.202 471,870 +0.12(+3.97%)
Oct 17, 2008 2.961 3.093 2.930 3.080 381,555 +0.02(+0.78%)
Oct 16, 2008 2.958 3.070 2.930 3.056 397,225 +0.06(+2.16%)
Oct 15, 2008 3.250 3.256 2.988 2.991 472,465 -0.27(-8.23%)
Oct 14, 2008 3.192 3.287 3.154 3.260 747,183 +0.18(+5.73%)
Oct 13, 2008 2.652 3.148 2.652 3.083 938,996 +0.47(+17.92%)
Oct 10, 2008 2.526 2.716 2.377 2.615 1,285,170 -0.20(-7.01%)
Oct 09, 2008 2.954 2.991 2.754 2.812 505,281 -0.17(-5.69%)
Oct 08, 2008 3.121 3.121 2.886 2.981 701,067 -0.21(-6.60%)
Oct 07, 2008 3.263 3.288 3.130 3.192 441,669 -0.04(-1.36%)
Oct 06, 2008 3.450 3.450 3.063 3.236 458,249 -0.25(-7.30%)
Oct 03, 2008 3.562 3.565 3.480 3.491 163,313 +0.00(+0.00%)
Oct 02, 2008 3.525 3.548 3.457 3.491 287,108 -0.04(-1.15%)
Oct 01, 2008 3.396 3.586 3.396 3.531 315,371 +0.13(+3.90%)
Sep 30, 2008 3.396 3.467 3.365 3.399 686,433 +0.05(+1.62%)
Sep 29, 2008 3.735 3.742 3.294 3.345 647,865 -0.46(-12.13%)
Sep 26, 2008 3.752 3.905 3.671 3.806 0 -0.03(-0.80%)
Sep 25, 2008 3.881 3.881 3.800 3.837 371,038 +0.00(+0.09%)
Sep 24, 2008 3.885 3.888 3.813 3.834 151,236 -0.05(-1.22%)
Sep 23, 2008 3.956 3.956 3.779 3.881 290,577 -0.04(-1.04%)
Sep 22, 2008 4.098 4.102 3.922 3.922 300,231 -0.14(-3.43%)
Sep 19, 2008 3.735 4.075 3.735 4.061 0 +0.41(+11.26%)
Sep 18, 2008 3.606 3.667 3.508 3.650 650,581 +0.05(+1.42%)
Sep 17, 2008 3.810 3.922 3.565 3.599 1,025,412 -0.36(-9.17%)
Sep 16, 2008 3.942 4.041 3.925 3.963 433,909 -0.15(-3.63%)
Sep 15, 2008 4.210 4.255 4.085 4.112 580,430 -0.16(-3.74%)
Sep 12, 2008 4.251 4.278 4.241 4.272 294,126 -0.03(-0.79%)
Sep 11, 2008 4.261 4.323 4.255 4.306 329,457 -0.05(-1.25%)
Sep 10, 2008 4.367 4.377 4.340 4.360 175,512 -0.01(-0.16%)
Sep 09, 2008 4.370 4.384 4.360 4.367 194,377 -0.01(-0.23%)
Sep 08, 2008 4.421 4.428 4.373 4.377 159,691 -0.00(-0.08%)
Sep 05, 2008 4.387 4.394 4.363 4.380 0 -0.03(-0.77%)
Sep 04, 2008 4.424 4.424 4.394 4.414 225,271 -0.01(-0.31%)
Sep 03, 2008 4.438 4.441 4.404 4.428 272,418 -0.02(-0.53%)
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.