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

Pioneer Floating Rate Trust (NY: PHD )

9.770 -0.060 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 28, 2010 4.254 4.372 4.222 4.254 177,551 -0.06(-1.46%)
May 27, 2010 4.427 4.432 4.296 4.317 199,773 +0.01(+0.24%)
May 26, 2010 4.341 4.401 4.292 4.306 2,285 -0.02(-0.49%)
May 25, 2010 4.289 4.338 4.159 4.327 290,528 -0.02(-0.56%)
May 24, 2010 4.324 4.366 4.285 4.352 165,254 +0.05(+1.22%)
May 21, 2010 4.044 4.299 4.012 4.299 323,054 +0.15(+3.54%)
May 20, 2010 4.065 4.152 4.065 4.152 756,835 -0.20(-4.51%)
May 19, 2010 4.313 4.352 4.215 4.348 333,696 +0.03(+0.65%)
May 18, 2010 4.460 4.460 4.289 4.320 369,375 -0.06(-1.28%)
May 17, 2010 4.467 4.467 4.275 4.376 582,934 -0.07(-1.50%)
May 14, 2010 4.443 4.485 4.411 4.443 519,894 -0.02(-0.39%)
May 13, 2010 4.415 4.509 4.380 4.460 421,415 +0.07(+1.59%)
May 12, 2010 4.352 4.397 4.299 4.390 685,637 +0.08(+1.81%)
May 11, 2010 4.305 4.344 4.274 4.312 657,283 +0.02(+0.57%)
May 10, 2010 4.288 4.316 4.243 4.288 547,744 +0.06(+1.32%)
May 07, 2010 4.190 4.232 4.110 4.232 532,271 +0.12(+2.96%)
May 06, 2010 4.406 4.406 4.037 4.110 1,308,774 -0.25(-5.82%)
May 05, 2010 4.404 4.455 4.365 4.365 844,008 -0.23(-5.00%)
May 04, 2010 4.678 4.678 4.573 4.594 375,816 -0.09(-1.86%)
May 03, 2010 4.671 4.761 4.671 4.681 1,205,401 +0.03(+0.60%)
Apr 30, 2010 4.716 4.726 4.650 4.653 540,176 -0.04(-0.89%)
Apr 29, 2010 4.664 4.737 4.650 4.695 1,309,616 +0.03(+0.67%)
Apr 28, 2010 4.622 4.699 4.622 4.664 608,149 +0.02(+0.53%)
Apr 27, 2010 4.664 4.674 4.626 4.639 346,179 -0.01(-0.19%)
Apr 26, 2010 4.678 4.699 4.643 4.648 1,031,694 +0.01(+0.11%)
Apr 23, 2010 4.580 4.681 4.573 4.643 428,404 +0.07(+1.44%)
Apr 22, 2010 4.566 4.587 4.518 4.577 258,441 +0.02(+0.38%)
Apr 21, 2010 4.559 4.598 4.546 4.559 384,312 +0.00(+0.00%)
Apr 20, 2010 4.504 4.559 4.493 4.559 902,913 +0.08(+1.71%)
Apr 19, 2010 4.486 4.504 4.455 4.483 578,564 +0.01(+0.31%)
Apr 16, 2010 4.476 4.507 4.462 4.469 447,093 -0.00(-0.08%)
Apr 15, 2010 4.552 4.566 4.458 4.472 594,453 -0.08(-1.68%)
Apr 14, 2010 4.559 4.580 4.545 4.549 880,827 +0.01(+0.31%)
Apr 13, 2010 4.500 4.535 4.493 4.535 262,745 +0.05(+1.20%)
Apr 12, 2010 4.464 4.512 4.464 4.481 326,516 +0.03(+0.72%)
Apr 09, 2010 4.443 4.464 4.422 4.449 721,474 +0.03(+0.61%)
Apr 08, 2010 4.384 4.422 4.381 4.422 707,177 +0.06(+1.35%)
Apr 07, 2010 4.367 4.398 4.336 4.363 1,039,962 +0.03(+0.64%)
Apr 06, 2010 4.301 4.339 4.298 4.336 397,035 +0.04(+1.05%)
Apr 05, 2010 4.277 4.291 4.273 4.291 479,279 +0.03(+0.73%)
Apr 01, 2010 4.256 4.260 4.260 4.260 370,775 +0.04(+0.98%)
Mar 31, 2010 4.260 4.263 4.208 4.218 530,335 -0.03(-0.73%)
Mar 30, 2010 4.239 4.270 4.218 4.249 533,011 +0.02(+0.49%)
Mar 29, 2010 4.287 4.305 4.211 4.229 705,290 -0.02(-0.41%)
Mar 26, 2010 4.273 4.301 4.215 4.246 575,126 -0.03(-0.81%)
Mar 25, 2010 4.339 4.388 4.263 4.280 803,385 -0.03(-0.64%)
Mar 24, 2010 4.325 4.360 4.305 4.308 436,228 +0.00(+0.00%)
Mar 23, 2010 4.263 4.308 4.256 4.308 508,213 +0.06(+1.38%)
Mar 22, 2010 4.242 4.249 4.197 4.249 409,936 +0.01(+0.33%)
Mar 19, 2010 4.242 4.249 4.197 4.235 392,287 +0.02(+0.49%)
Mar 18, 2010 4.222 4.270 4.190 4.215 458,157 -0.01(-0.25%)
Mar 17, 2010 4.256 4.294 4.225 4.225 430,599 -0.01(-0.33%)
Mar 16, 2010 4.280 4.284 4.208 4.239 509,586 -0.01(-0.24%)
Mar 15, 2010 4.248 4.249 4.222 4.249 287,248 -0.01(-0.24%)
Mar 12, 2010 4.242 4.273 4.222 4.260 377,130 +0.03(+0.65%)
Mar 11, 2010 4.263 4.263 4.194 4.232 366,995 -0.00(-0.04%)
Mar 10, 2010 4.217 4.254 4.203 4.234 466,693 +0.02(+0.41%)
Mar 09, 2010 4.217 4.227 4.100 4.217 617,032 +0.02(+0.49%)
Mar 08, 2010 4.234 4.234 4.189 4.196 271,868 +0.00(+0.00%)
Mar 05, 2010 4.155 4.196 4.113 4.196 404,767 +0.06(+1.33%)
Mar 04, 2010 4.137 4.158 4.093 4.141 340,249 -0.01(-0.17%)
Mar 03, 2010 4.141 4.175 4.127 4.148 454,478 -0.00(-0.08%)
Mar 02, 2010 4.086 4.151 4.058 4.151 631,073 +0.09(+2.12%)
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.