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: 4:10 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 (%)
Jun 30, 2010 4.305 4.334 4.303 4.334 148,200 +0.02(+0.49%)
Jun 29, 2010 4.348 4.355 4.288 4.313 147,969 +0.01(+0.33%)
Jun 25, 2010 4.298 4.341 4.288 4.298 169,124 -0.05(-1.06%)
Jun 24, 2010 4.362 4.362 4.323 4.345 190,386 -0.01(-0.16%)
Jun 23, 2010 4.309 4.352 4.245 4.352 141,317 +0.04(+0.99%)
Jun 22, 2010 4.387 4.391 4.256 4.309 257,813 -0.07(-1.70%)
Jun 21, 2010 4.387 4.423 4.352 4.384 178,791 +0.01(+0.24%)
Jun 18, 2010 4.373 4.401 4.366 4.373 201,375 +0.02(+0.57%)
Jun 17, 2010 4.369 4.373 4.330 4.348 168,246 +0.00(+0.00%)
Jun 16, 2010 4.355 4.362 4.330 4.348 308,900 -0.02(-0.57%)
Jun 15, 2010 4.366 4.373 4.320 4.373 198,143 +0.04(+0.99%)
Jun 14, 2010 4.337 4.337 4.273 4.330 348,872 +0.05(+1.08%)
Jun 11, 2010 4.252 4.295 4.238 4.284 402,871 +0.02(+0.35%)
Jun 10, 2010 4.230 4.269 4.212 4.269 618,784 +0.08(+2.03%)
Jun 09, 2010 4.163 4.219 4.142 4.184 395,776 +0.03(+0.77%)
Jun 08, 2010 4.117 4.152 4.099 4.152 132,957 +0.04(+0.86%)
Jun 07, 2010 4.121 4.159 4.096 4.117 344,668 +0.01(+0.26%)
Jun 04, 2010 4.106 4.188 4.078 4.106 305,765 -0.10(-2.35%)
Jun 03, 2010 4.308 4.308 4.177 4.205 210,324 -0.06(-1.41%)
Jun 02, 2010 4.287 4.318 4.251 4.265 251,907 -0.04(-0.82%)
Jun 01, 2010 4.223 4.340 4.223 4.301 144,799 +0.01(+0.16%)
May 28, 2010 4.294 4.413 4.262 4.294 175,895 -0.06(-1.46%)
May 27, 2010 4.469 4.474 4.336 4.357 197,910 +0.01(+0.24%)
May 26, 2010 4.382 4.442 4.333 4.347 2,263 -0.02(-0.49%)
May 25, 2010 4.329 4.379 4.198 4.368 287,819 -0.02(-0.56%)
May 24, 2010 4.364 4.407 4.326 4.393 163,713 +0.05(+1.22%)
May 21, 2010 4.082 4.340 4.050 4.340 320,041 +0.15(+3.54%)
May 20, 2010 4.103 4.191 4.103 4.191 749,777 -0.20(-4.51%)
May 19, 2010 4.354 4.393 4.255 4.389 330,585 +0.03(+0.65%)
May 18, 2010 4.502 4.502 4.329 4.361 365,931 -0.06(-1.28%)
May 17, 2010 4.509 4.509 4.315 4.417 577,498 -0.07(-1.50%)
May 14, 2010 4.485 4.527 4.453 4.485 515,046 -0.02(-0.39%)
May 13, 2010 4.456 4.552 4.422 4.502 417,486 +0.07(+1.59%)
May 12, 2010 4.393 4.439 4.340 4.432 679,244 +0.08(+1.81%)
May 11, 2010 4.345 4.385 4.314 4.353 651,154 +0.02(+0.57%)
May 10, 2010 4.328 4.356 4.283 4.328 542,636 +0.06(+1.32%)
May 07, 2010 4.230 4.272 4.149 4.272 527,308 +0.12(+2.96%)
May 06, 2010 4.448 4.448 4.075 4.149 1,296,571 -0.26(-5.82%)
May 05, 2010 4.445 4.497 4.406 4.406 836,137 -0.23(-5.00%)
May 04, 2010 4.722 4.722 4.616 4.637 372,312 -0.09(-1.86%)
May 03, 2010 4.715 4.806 4.715 4.725 1,194,161 +0.03(+0.60%)
Apr 30, 2010 4.760 4.771 4.694 4.697 535,139 -0.04(-0.89%)
Apr 29, 2010 4.708 4.782 4.694 4.739 1,297,405 +0.03(+0.67%)
Apr 28, 2010 4.666 4.743 4.666 4.708 602,478 +0.02(+0.53%)
Apr 27, 2010 4.708 4.718 4.669 4.683 342,951 -0.01(-0.19%)
Apr 26, 2010 4.722 4.743 4.687 4.692 1,022,074 +0.01(+0.11%)
Apr 23, 2010 4.623 4.725 4.616 4.687 424,409 +0.07(+1.44%)
Apr 22, 2010 4.609 4.630 4.560 4.620 256,031 +0.02(+0.38%)
Apr 21, 2010 4.602 4.641 4.588 4.602 380,728 +0.00(+0.00%)
Apr 20, 2010 4.546 4.602 4.536 4.602 894,494 +0.08(+1.71%)
Apr 19, 2010 4.529 4.546 4.497 4.525 573,169 +0.01(+0.31%)
Apr 16, 2010 4.518 4.550 4.504 4.511 442,924 -0.00(-0.08%)
Apr 15, 2010 4.595 4.609 4.500 4.515 588,910 -0.08(-1.68%)
Apr 14, 2010 4.602 4.623 4.588 4.592 872,614 +0.01(+0.31%)
Apr 13, 2010 4.543 4.578 4.536 4.578 260,295 +0.05(+1.20%)
Apr 12, 2010 4.506 4.555 4.506 4.523 323,471 +0.03(+0.72%)
Apr 09, 2010 4.485 4.506 4.464 4.491 714,746 +0.03(+0.61%)
Apr 08, 2010 4.425 4.464 4.422 4.464 700,583 +0.06(+1.35%)
Apr 07, 2010 4.408 4.440 4.377 4.405 1,030,265 +0.03(+0.64%)
Apr 06, 2010 4.342 4.380 4.338 4.377 393,333 +0.05(+1.05%)
Apr 05, 2010 4.317 4.331 4.314 4.331 474,810 +0.03(+0.73%)
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.