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 (%)
Feb 26, 2010 4.131 4.131 4.076 4.079 359,965 -0.02(-0.51%)
Feb 25, 2010 4.117 4.131 4.076 4.100 233,638 +0.00(+0.02%)
Feb 24, 2010 4.096 4.135 4.079 4.099 423,362 +0.03(+0.75%)
Feb 23, 2010 4.093 4.100 4.048 4.069 299,610 -0.00(-0.09%)
Feb 22, 2010 4.051 4.079 4.017 4.072 425,344 +0.00(+0.09%)
Feb 19, 2010 4.062 4.103 4.055 4.069 353,599 +0.01(+0.17%)
Feb 18, 2010 4.103 4.110 4.034 4.062 370,197 -0.02(-0.51%)
Feb 17, 2010 4.096 4.103 4.076 4.083 295,062 -0.02(-0.51%)
Feb 16, 2010 4.041 4.103 4.020 4.103 271,436 +0.05(+1.26%)
Feb 12, 2010 4.051 4.052 4.052 4.052 192,418 +0.01(+0.37%)
Feb 11, 2010 4.065 4.065 4.020 4.037 258,802 +0.01(+0.17%)
Feb 10, 2010 4.037 4.044 3.982 4.031 325,615 +0.03(+0.74%)
Feb 09, 2010 3.980 4.001 3.930 4.001 223,758 +0.09(+2.29%)
Feb 08, 2010 4.001 4.001 3.911 3.911 238,310 -0.05(-1.22%)
Feb 05, 2010 4.025 4.025 3.842 3.960 472,433 -0.02(-0.52%)
Feb 04, 2010 4.070 4.070 3.980 3.980 393,075 -0.07(-1.79%)
Feb 03, 2010 4.053 4.080 4.032 4.053 254,896 -0.02(-0.59%)
Feb 02, 2010 3.977 4.080 3.977 4.077 229,336 +0.08(+2.07%)
Feb 01, 2010 3.967 4.001 3.946 3.994 260,903 +0.07(+1.67%)
Jan 29, 2010 3.970 4.018 3.922 3.929 513,721 -0.02(-0.61%)
Jan 28, 2010 4.063 4.063 3.953 3.953 514,469 -0.08(-2.05%)
Jan 27, 2010 4.080 4.080 4.011 4.036 462,982 -0.03(-0.69%)
Jan 26, 2010 4.080 4.129 4.004 4.063 537,194 +0.01(+0.18%)
Jan 25, 2010 4.122 4.122 4.042 4.056 345,608 -0.03(-0.68%)
Jan 22, 2010 4.060 4.084 4.036 4.084 251,298 +0.04(+0.89%)
Jan 21, 2010 4.039 4.070 4.039 4.048 203,313 +0.01(+0.22%)
Jan 20, 2010 4.084 4.091 4.032 4.039 298,217 -0.04(-1.10%)
Jan 19, 2010 4.094 4.094 4.039 4.084 195,644 +0.02(+0.51%)
Jan 15, 2010 4.091 4.063 4.063 4.063 205,267 -0.02(-0.42%)
Jan 14, 2010 4.098 4.101 4.036 4.080 359,461 +0.00(+0.04%)
Jan 13, 2010 4.079 4.079 4.044 4.079 171,965 +0.00(+0.00%)
Jan 12, 2010 4.061 4.079 4.041 4.079 187,525 +0.03(+0.68%)
Jan 11, 2010 4.037 4.055 4.027 4.051 225,291 +0.02(+0.60%)
Jan 08, 2010 4.024 4.034 3.993 4.027 288,292 +0.03(+0.69%)
Jan 07, 2010 4.027 4.027 3.979 4.000 212,760 -0.01(-0.34%)
Jan 06, 2010 4.010 4.027 3.976 4.014 174,868 +0.02(+0.43%)
Jan 05, 2010 4.003 4.003 3.959 3.996 189,500 +0.01(+0.34%)
Jan 04, 2010 3.952 3.993 3.894 3.983 441,480 +0.03(+0.87%)
Dec 31, 2009 3.986 3.948 3.948 3.948 308,686 -0.05(-1.29%)
Dec 30, 2009 4.068 4.085 4.000 4.000 217,799 -0.05(-1.35%)
Dec 29, 2009 4.120 4.120 4.048 4.055 176,972 -0.04(-1.00%)
Dec 28, 2009 4.127 4.137 4.085 4.096 157,529 -0.03(-0.75%)
Dec 24, 2009 4.137 4.140 4.105 4.127 131,909 +0.01(+0.17%)
Dec 23, 2009 4.106 4.140 4.058 4.120 252,268 -0.00(-0.08%)
Dec 22, 2009 4.140 4.140 4.082 4.123 291,355 -0.02(-0.58%)
Dec 21, 2009 4.192 4.216 4.116 4.147 421,191 -0.01(-0.25%)
Dec 18, 2009 4.185 4.185 4.120 4.157 307,799 +0.01(+0.25%)
Dec 17, 2009 4.192 4.195 4.116 4.147 442,329 -0.03(-0.66%)
Dec 16, 2009 4.171 4.195 4.161 4.175 286,763 -0.01(-0.16%)
Dec 15, 2009 4.181 4.195 4.137 4.181 536,954 +0.00(+0.00%)
Dec 14, 2009 4.164 4.193 4.133 4.181 507,556 +0.05(+1.33%)
Dec 11, 2009 4.068 4.127 4.061 4.127 278,798 +0.07(+1.60%)
Dec 10, 2009 4.041 4.061 4.037 4.061 251,748 +0.04(+1.02%)
Dec 09, 2009 4.003 4.020 3.996 4.020 184,745 +0.01(+0.26%)
Dec 08, 2009 3.996 4.010 3.996 4.010 133,537 +0.00(+0.00%)
Dec 07, 2009 4.007 4.010 3.993 4.010 174,352 +0.01(+0.26%)
Dec 04, 2009 3.976 4.014 3.976 4.000 269,421 +0.02(+0.60%)
Dec 03, 2009 3.969 3.985 3.952 3.976 247,293 +0.02(+0.61%)
Dec 02, 2009 4.017 4.034 3.952 3.952 408,280 -0.04(-0.94%)
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.