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

Pioneer Floating Rate Trust (NY: PHD )

9.730 +0.050 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 29, 2008 4.994 5.001 4.953 4.961 532,164 -0.05(-0.93%)
Feb 28, 2008 5.004 5.052 4.970 5.008 294,674 -0.03(-0.61%)
Feb 27, 2008 5.042 5.093 5.004 5.038 486,942 -0.03(-0.68%)
Feb 26, 2008 4.994 5.093 4.977 5.073 480,666 +0.08(+1.64%)
Feb 25, 2008 4.850 5.011 4.843 4.991 639,093 +0.13(+2.67%)
Feb 22, 2008 4.785 4.861 4.785 4.861 595,572 +0.08(+1.60%)
Feb 21, 2008 4.720 4.792 4.720 4.785 423,485 +0.03(+0.58%)
Feb 20, 2008 4.661 4.781 4.661 4.757 602,962 -0.03(-0.57%)
Feb 19, 2008 4.661 4.809 4.648 4.785 631,157 +0.07(+1.38%)
Feb 18, 2008 4.627 4.751 4.613 4.720 0 +0.00(+0.00%)
Feb 15, 2008 4.627 4.751 4.613 4.720 799,548 -0.01(-0.29%)
Feb 14, 2008 4.816 4.816 4.706 4.733 1,026,337 -0.13(-2.61%)
Feb 13, 2008 4.891 4.936 4.860 4.860 642,740 -0.12(-2.48%)
Feb 12, 2008 4.867 4.994 4.867 4.984 714,685 +0.00(+0.00%)
Feb 11, 2008 5.021 5.086 4.942 4.984 1,128,338 -0.17(-3.39%)
Feb 08, 2008 5.145 5.179 5.145 5.158 287,707 -0.02(-0.33%)
Feb 07, 2008 5.193 5.193 5.152 5.176 267,832 -0.02(-0.46%)
Feb 06, 2008 5.265 5.292 5.193 5.200 373,055 -0.08(-1.43%)
Feb 05, 2008 5.347 5.378 5.258 5.275 207,202 -0.11(-2.04%)
Feb 04, 2008 5.457 5.457 5.354 5.385 212,690 -0.07(-1.26%)
Feb 01, 2008 5.422 5.453 5.412 5.453 165,992 -0.00(-0.06%)
Jan 31, 2008 5.381 5.460 5.350 5.457 214,412 +0.14(+2.71%)
Jan 30, 2008 5.474 5.501 5.313 5.313 352,705 -0.16(-3.00%)
Jan 29, 2008 5.498 5.505 5.436 5.477 240,883 +0.03(+0.51%)
Jan 28, 2008 5.463 5.463 5.422 5.450 178,263 -0.01(-0.19%)
Jan 25, 2008 5.508 5.508 5.398 5.460 261,169 +0.03(+0.57%)
Jan 24, 2008 5.343 5.446 5.340 5.429 152,553 +0.07(+1.28%)
Jan 23, 2008 5.398 5.398 5.313 5.361 308,941 -0.05(-1.02%)
Jan 22, 2008 5.313 5.484 5.224 5.416 367,473 -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 5.484 188,183 -0.07(-1.17%)
Jan 17, 2008 5.655 5.659 5.535 5.549 207,512 -0.11(-1.94%)
Jan 16, 2008 5.659 5.693 5.642 5.659 213,857 -0.01(-0.24%)
Jan 15, 2008 5.621 5.676 5.621 5.673 157,184 +0.01(+0.24%)
Jan 14, 2008 5.673 5.697 5.638 5.659 201,020 +0.01(+0.12%)
Jan 11, 2008 5.628 5.676 5.614 5.652 185,076 +0.04(+0.73%)
Jan 10, 2008 5.577 5.703 5.577 5.611 138,001 +0.04(+0.74%)
Jan 09, 2008 5.573 5.573 5.535 5.570 169,510 +0.01(+0.25%)
Jan 08, 2008 5.573 5.577 5.542 5.556 427,424 +0.02(+0.37%)
Jan 07, 2008 5.563 5.604 5.529 5.535 181,881 -0.01(-0.25%)
Jan 04, 2008 5.570 5.587 5.522 5.549 171,844 -0.04(-0.67%)
Jan 03, 2008 5.467 5.666 5.467 5.587 355,943 +0.12(+2.19%)
Jan 02, 2008 5.439 5.484 5.436 5.467 385,431 +0.04(+0.76%)
Jan 01, 2008 5.374 5.439 5.371 5.426 1,226,531 +0.00(+0.00%)
Dec 31, 2007 5.374 5.439 5.371 5.426 1,226,531 +0.07(+1.21%)
Dec 28, 2007 5.405 5.433 5.350 5.361 833,462 -0.04(-0.76%)
Dec 27, 2007 5.422 5.484 5.385 5.402 591,975 -0.10(-1.87%)
Dec 26, 2007 5.487 5.515 5.467 5.505 409,335 +0.02(+0.31%)
Dec 24, 2007 5.443 5.487 5.436 5.487 430,925 +0.05(+0.88%)
Dec 21, 2007 5.436 5.484 5.429 5.439 622,609 +0.00(+0.06%)
Dec 20, 2007 5.467 5.481 5.422 5.436 421,880 +0.01(+0.13%)
Dec 19, 2007 5.453 5.501 5.429 5.429 353,901 -0.05(-1.00%)
Dec 18, 2007 5.573 5.573 5.450 5.484 451,056 -0.02(-0.37%)
Dec 17, 2007 5.505 5.515 5.474 5.505 587,306 +0.02(+0.31%)
Dec 14, 2007 5.433 5.515 5.422 5.487 531,873 +0.04(+0.76%)
Dec 13, 2007 5.439 5.453 5.433 5.446 372,573 -0.02(-0.31%)
Dec 12, 2007 5.446 5.515 5.439 5.463 401,165 +0.02(+0.38%)
Dec 11, 2007 5.532 5.532 5.443 5.443 410,210 -0.07(-1.24%)
Dec 10, 2007 5.518 5.594 5.498 5.511 517,285 -0.15(-2.60%)
Dec 07, 2007 5.645 5.690 5.645 5.659 353,026 -0.01(-0.24%)
Dec 06, 2007 5.655 5.686 5.625 5.673 334,061 +0.02(+0.30%)
Dec 05, 2007 5.686 5.717 5.655 5.655 221,151 -0.04(-0.66%)
Dec 04, 2007 5.649 5.758 5.649 5.693 175,932 -0.04(-0.78%)
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.