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

Pioneer Floating Rate Trust (NY: PHD )

9.640 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2008 5.141 5.158 5.110 5.114 235,322 -0.02(-0.40%)
Apr 29, 2008 5.127 5.175 5.124 5.134 198,951 +0.01(+0.13%)
Apr 28, 2008 5.148 5.172 5.127 5.127 202,811 -0.02(-0.40%)
Apr 25, 2008 5.141 5.158 5.141 5.148 240,361 +0.00(+0.07%)
Apr 24, 2008 5.151 5.155 5.127 5.145 269,033 +0.00(+0.00%)
Apr 23, 2008 5.090 5.158 5.090 5.145 195,029 +0.04(+0.81%)
Apr 22, 2008 5.049 5.110 5.049 5.103 167,983 +0.06(+1.15%)
Apr 21, 2008 4.977 5.049 4.970 5.045 356,994 +0.05(+1.10%)
Apr 18, 2008 4.980 5.031 4.963 4.990 709,162 +0.02(+0.41%)
Apr 17, 2008 4.915 4.970 4.915 4.970 152,534 +0.04(+0.83%)
Apr 16, 2008 4.891 4.956 4.891 4.929 228,477 +0.04(+0.91%)
Apr 15, 2008 4.901 4.908 4.867 4.884 173,118 -0.03(-0.56%)
Apr 14, 2008 4.908 4.932 4.884 4.912 179,362 +0.01(+0.21%)
Apr 11, 2008 4.888 4.908 4.874 4.901 149,675 -0.05(-1.04%)
Apr 10, 2008 4.925 4.973 4.925 4.953 298,474 +0.01(+0.28%)
Apr 09, 2008 4.959 4.966 4.932 4.939 241,505 +0.00(+0.04%)
Apr 08, 2008 4.905 4.956 4.905 4.937 181,185 +0.03(+0.52%)
Apr 07, 2008 4.915 4.987 4.905 4.912 322,026 +0.01(+0.28%)
Apr 04, 2008 4.857 4.912 4.853 4.898 170,793 +0.04(+0.85%)
Apr 03, 2008 4.877 4.901 4.857 4.857 159,011 -0.02(-0.49%)
Apr 02, 2008 4.836 4.894 4.829 4.881 282,839 +0.03(+0.64%)
Apr 01, 2008 4.768 4.871 4.768 4.850 389,213 +0.09(+1.95%)
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%)
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.