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 UNCHANGED
Streaming Delayed 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 (%)
Jul 30, 2010 4.581 4.581 4.496 4.581 207,302 +0.07(+1.57%)
Jul 29, 2010 4.440 4.511 4.433 4.511 186,042 +0.10(+2.17%)
Jul 28, 2010 4.401 4.422 4.401 4.415 166,653 +0.04(+0.81%)
Jul 27, 2010 4.369 4.383 4.358 4.379 200,811 +0.01(+0.24%)
Jul 26, 2010 4.323 4.369 4.323 4.369 121,929 +0.04(+0.98%)
Jul 23, 2010 4.305 4.333 4.284 4.326 149,181 +0.04(+0.91%)
Jul 22, 2010 4.351 4.351 4.277 4.287 276,729 -0.01(-0.33%)
Jul 21, 2010 4.312 4.312 4.277 4.302 122,310 +0.02(+0.58%)
Jul 20, 2010 4.209 4.287 4.195 4.277 99,882 +0.06(+1.34%)
Jul 19, 2010 4.270 4.284 4.220 4.220 180,448 -0.03(-0.67%)
Jul 16, 2010 4.248 4.252 4.206 4.248 184,411 +0.03(+0.76%)
Jul 15, 2010 4.255 4.270 4.192 4.216 123,797 -0.06(-1.33%)
Jul 14, 2010 4.294 4.294 4.231 4.273 192,304 +0.00(+0.08%)
Jul 13, 2010 4.319 4.323 4.265 4.270 181,947 -0.00(-0.06%)
Jul 12, 2010 4.265 4.283 4.256 4.272 134,121 +0.02(+0.58%)
Jul 09, 2010 4.248 4.272 4.219 4.248 115,016 +0.03(+0.67%)
Jul 08, 2010 4.227 4.234 4.191 4.219 86,584 +0.01(+0.33%)
Jul 07, 2010 4.163 4.216 4.110 4.205 122,994 +0.06(+1.44%)
Jul 06, 2010 4.269 4.269 4.142 4.146 121,756 -0.09(-2.08%)
Jul 02, 2010 4.234 4.279 4.234 4.234 142,562 -0.02(-0.50%)
Jul 01, 2010 4.315 4.325 4.248 4.255 169,171 -0.04(-0.90%)
Jun 30, 2010 4.265 4.293 4.263 4.293 149,595 +0.02(+0.49%)
Jun 29, 2010 4.308 4.315 4.248 4.272 149,362 +0.01(+0.33%)
Jun 25, 2010 4.258 4.300 4.248 4.258 170,716 -0.05(-1.06%)
Jun 24, 2010 4.322 4.322 4.283 4.304 192,178 -0.01(-0.16%)
Jun 23, 2010 4.269 4.311 4.205 4.311 142,647 +0.04(+0.99%)
Jun 22, 2010 4.346 4.350 4.216 4.269 260,239 -0.07(-1.70%)
Jun 21, 2010 4.346 4.381 4.311 4.343 180,474 +0.01(+0.24%)
Jun 18, 2010 4.332 4.360 4.325 4.332 203,270 +0.02(+0.57%)
Jun 17, 2010 4.329 4.332 4.290 4.308 169,830 +0.00(+0.00%)
Jun 16, 2010 4.315 4.322 4.290 4.308 311,808 -0.02(-0.57%)
Jun 15, 2010 4.325 4.332 4.279 4.332 200,008 +0.04(+0.99%)
Jun 14, 2010 4.297 4.297 4.234 4.290 352,156 +0.05(+1.08%)
Jun 11, 2010 4.212 4.255 4.198 4.244 406,663 +0.01(+0.35%)
Jun 10, 2010 4.191 4.229 4.173 4.229 624,608 +0.08(+2.03%)
Jun 09, 2010 4.124 4.180 4.103 4.145 399,501 +0.03(+0.77%)
Jun 08, 2010 4.079 4.114 4.061 4.114 134,208 +0.04(+0.86%)
Jun 07, 2010 4.082 4.121 4.058 4.079 347,913 +0.01(+0.26%)
Jun 04, 2010 4.068 4.149 4.040 4.068 308,643 -0.10(-2.35%)
Jun 03, 2010 4.268 4.268 4.138 4.166 212,304 -0.06(-1.41%)
Jun 02, 2010 4.247 4.278 4.212 4.226 254,278 -0.04(-0.82%)
Jun 01, 2010 4.184 4.299 4.184 4.261 146,162 +0.01(+0.16%)
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%)
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.