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

Pioneer Floating Rate Trust (NY: PHD )

9.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 2.088 2.127 2.061 2.088 404,313 -0.04(-1.68%)
Dec 30, 2008 2.028 2.144 2.028 2.123 662,762 +0.07(+3.62%)
Dec 29, 2008 2.079 2.129 2.037 2.049 367,801 -0.05(-2.47%)
Dec 26, 2008 2.083 2.101 2.045 2.101 277,752 -0.00(-0.14%)
Dec 24, 2008 2.142 2.142 2.095 2.104 173,734 +0.00(+0.00%)
Dec 23, 2008 2.095 2.104 2.057 2.104 413,064 +0.04(+1.84%)
Dec 22, 2008 2.010 2.066 2.002 2.066 529,167 +0.05(+2.61%)
Dec 19, 2008 1.999 2.015 1.943 2.013 292,773 +0.04(+2.23%)
Dec 18, 2008 1.987 2.016 1.940 1.969 571,289 -0.02(-0.88%)
Dec 17, 2008 1.809 1.990 1.806 1.987 699,472 +0.14(+7.42%)
Dec 16, 2008 1.835 1.850 1.759 1.850 516,929 +0.10(+5.50%)
Dec 15, 2008 1.785 1.800 1.736 1.753 455,727 -0.05(-2.91%)
Dec 12, 2008 1.771 1.806 1.771 1.806 526,939 +0.02(+0.98%)
Dec 11, 2008 1.803 1.803 1.768 1.788 461,511 -0.05(-2.86%)
Dec 10, 2008 1.791 1.867 1.791 1.841 565,013 +0.03(+1.86%)
Dec 09, 2008 1.793 1.833 1.784 1.807 395,395 +0.00(+0.00%)
Dec 08, 2008 1.799 1.865 1.799 1.807 337,385 +0.01(+0.48%)
Dec 05, 2008 1.750 1.799 1.724 1.799 360,267 +0.01(+0.32%)
Dec 04, 2008 1.733 1.847 1.733 1.793 420,881 -0.00(-0.16%)
Dec 03, 2008 1.767 1.796 1.733 1.796 407,906 -0.01(-0.64%)
Dec 02, 2008 1.736 1.807 1.715 1.807 497,687 +0.04(+2.44%)
Dec 01, 2008 1.893 1.911 1.753 1.764 705,624 -0.22(-10.87%)
Nov 28, 2008 1.997 2.020 1.965 1.979 371,181 -0.15(-7.13%)
Nov 26, 2008 2.022 2.151 2.014 2.131 418,057 +0.12(+5.84%)
Nov 25, 2008 2.017 2.037 1.922 2.014 354,734 +0.01(+0.57%)
Nov 24, 2008 2.045 2.071 1.957 2.002 497,509 +0.07(+3.41%)
Nov 21, 2008 1.968 1.976 1.813 1.936 791,801 -0.03(-1.46%)
Nov 20, 2008 2.025 2.028 1.936 1.965 534,865 -0.13(-6.04%)
Nov 19, 2008 2.235 2.235 2.028 2.091 575,260 -0.15(-6.66%)
Nov 18, 2008 2.306 2.352 2.240 2.240 266,198 -0.08(-3.58%)
Nov 17, 2008 2.407 2.407 2.295 2.324 278,462 -0.09(-3.57%)
Nov 14, 2008 2.438 2.479 2.352 2.410 382,284 -0.07(-2.89%)
Nov 13, 2008 2.470 2.481 2.391 2.481 324,149 +0.00(+0.00%)
Nov 12, 2008 2.527 2.590 2.461 2.481 415,237 -0.12(-4.68%)
Nov 11, 2008 2.646 2.649 2.547 2.603 205,690 -0.10(-3.77%)
Nov 10, 2008 2.768 2.768 2.629 2.705 239,159 -0.01(-0.31%)
Nov 07, 2008 2.773 2.782 2.705 2.714 267,990 -0.07(-2.54%)
Nov 06, 2008 2.739 2.785 2.711 2.785 237,846 +0.03(+1.03%)
Nov 05, 2008 2.833 2.833 2.734 2.756 338,409 -0.10(-3.47%)
Nov 04, 2008 2.734 2.855 2.734 2.855 446,071 +0.11(+4.13%)
Nov 03, 2008 2.697 2.770 2.691 2.742 422,257 +0.09(+3.42%)
Oct 31, 2008 2.632 2.663 2.626 2.651 432,208 +0.05(+1.85%)
Oct 30, 2008 2.634 2.651 2.583 2.603 440,952 +0.05(+2.11%)
Oct 29, 2008 2.544 2.572 2.496 2.549 380,308 +0.06(+2.27%)
Oct 28, 2008 2.467 2.501 2.453 2.493 351,163 +0.04(+1.73%)
Oct 27, 2008 2.481 2.481 2.414 2.450 225,374 -0.02(-0.69%)
Oct 24, 2008 2.371 2.490 2.371 2.467 388,678 -0.04(-1.47%)
Oct 23, 2008 2.479 2.555 2.470 2.504 400,186 +0.01(+0.45%)
Oct 22, 2008 2.603 2.626 2.467 2.493 518,597 -0.13(-4.87%)
Oct 21, 2008 2.637 2.677 2.603 2.620 374,190 -0.05(-1.91%)
Oct 20, 2008 2.589 2.685 2.578 2.671 565,619 +0.10(+3.97%)
Oct 17, 2008 2.470 2.581 2.445 2.569 457,360 +0.02(+0.78%)
Oct 16, 2008 2.467 2.561 2.445 2.549 476,144 +0.05(+2.16%)
Oct 15, 2008 2.711 2.717 2.493 2.496 566,332 -0.22(-8.23%)
Oct 14, 2008 2.663 2.742 2.632 2.719 895,630 +0.15(+5.73%)
Oct 13, 2008 2.212 2.626 2.212 2.572 1,125,551 +0.39(+17.92%)
Oct 10, 2008 2.108 2.266 1.983 2.181 1,540,501 -0.13(-5.69%)
Oct 09, 2008 2.430 2.461 2.265 2.313 614,199 -0.14(-5.69%)
Oct 08, 2008 2.567 2.567 2.374 2.453 852,188 -0.17(-6.60%)
Oct 07, 2008 2.684 2.705 2.575 2.626 536,874 -0.04(-1.36%)
Oct 06, 2008 2.838 2.838 2.520 2.662 557,029 -0.21(-7.30%)
Oct 03, 2008 2.930 2.933 2.863 2.872 198,517 +0.00(+0.00%)
Oct 02, 2008 2.900 2.919 2.844 2.872 348,996 -0.03(-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.