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

Pioneer Floating Rate Trust (NY: PHD )

9.753 +0.023 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 4.625 4.625 4.539 4.625 205,369 +0.07(+1.57%)
Jul 29, 2010 4.482 4.553 4.474 4.553 184,307 +0.10(+2.17%)
Jul 28, 2010 4.442 4.464 4.442 4.456 165,099 +0.04(+0.81%)
Jul 27, 2010 4.410 4.424 4.399 4.421 198,938 +0.01(+0.24%)
Jul 26, 2010 4.363 4.410 4.363 4.410 120,792 +0.04(+0.98%)
Jul 23, 2010 4.346 4.374 4.324 4.367 147,790 +0.04(+0.91%)
Jul 22, 2010 4.392 4.392 4.317 4.328 274,149 -0.01(-0.33%)
Jul 21, 2010 4.353 4.353 4.318 4.342 121,169 +0.03(+0.58%)
Jul 20, 2010 4.249 4.328 4.235 4.317 98,950 +0.06(+1.34%)
Jul 19, 2010 4.310 4.324 4.260 4.260 178,766 -0.03(-0.67%)
Jul 16, 2010 4.288 4.292 4.245 4.288 182,691 +0.03(+0.76%)
Jul 15, 2010 4.296 4.310 4.231 4.256 122,643 -0.06(-1.33%)
Jul 14, 2010 4.335 4.335 4.270 4.313 190,511 +0.00(+0.08%)
Jul 13, 2010 4.360 4.363 4.305 4.310 180,250 -0.00(-0.06%)
Jul 12, 2010 4.305 4.323 4.296 4.313 132,871 +0.02(+0.58%)
Jul 09, 2010 4.288 4.313 4.259 4.288 113,944 +0.03(+0.67%)
Jul 08, 2010 4.266 4.273 4.231 4.259 85,777 +0.01(+0.33%)
Jul 07, 2010 4.202 4.256 4.149 4.245 121,847 +0.06(+1.44%)
Jul 06, 2010 4.309 4.309 4.181 4.185 120,621 -0.09(-2.08%)
Jul 02, 2010 4.273 4.320 4.273 4.273 141,233 -0.02(-0.50%)
Jul 01, 2010 4.355 4.366 4.288 4.295 167,594 -0.04(-0.90%)
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%)
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.