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

Pioneer Floating Rate Trust (NY: PHD )

9.680 -0.070 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2010 4.682 4.770 4.674 4.726 263,090 +0.02(+0.47%)
Dec 30, 2010 4.755 4.781 4.682 4.704 373,236 -0.07(-1.46%)
Dec 29, 2010 4.828 4.858 4.759 4.773 175,133 -0.02(-0.52%)
Dec 28, 2010 4.802 4.871 4.780 4.798 175,947 -0.01(-0.22%)
Dec 27, 2010 4.831 4.878 4.798 4.809 239,983 +0.00(+0.08%)
Dec 23, 2010 4.827 4.856 4.776 4.805 143,014 +0.01(+0.23%)
Dec 22, 2010 4.681 4.824 4.681 4.794 273,557 +0.08(+1.62%)
Dec 21, 2010 4.824 4.860 4.685 4.718 321,581 -0.08(-1.60%)
Dec 20, 2010 4.900 4.900 4.754 4.794 431,723 -0.13(-2.59%)
Dec 17, 2010 4.718 4.922 4.718 4.922 422,416 +0.19(+4.01%)
Dec 16, 2010 4.627 4.743 4.627 4.732 218,561 +0.09(+1.88%)
Dec 15, 2010 4.587 4.645 4.568 4.645 173,388 +0.04(+0.87%)
Dec 14, 2010 4.659 4.667 4.572 4.605 255,795 -0.05(-1.02%)
Dec 13, 2010 4.765 4.773 4.611 4.652 405,351 -0.10(-2.07%)
Dec 10, 2010 4.835 4.835 4.707 4.751 303,314 -0.06(-1.21%)
Dec 09, 2010 4.831 4.845 4.754 4.809 333,295 +0.02(+0.40%)
Dec 08, 2010 4.790 4.815 4.750 4.790 391,743 -0.02(-0.38%)
Dec 07, 2010 4.761 4.808 4.757 4.808 205,890 +0.04(+0.84%)
Dec 06, 2010 4.739 4.768 4.695 4.768 145,805 +0.04(+0.77%)
Dec 03, 2010 4.746 4.746 4.688 4.732 202,299 +0.01(+0.23%)
Dec 02, 2010 4.801 4.812 4.685 4.721 385,908 -0.07(-1.36%)
Dec 01, 2010 4.830 4.877 4.746 4.786 300,594 +0.01(+0.30%)
Nov 30, 2010 4.761 4.793 4.721 4.772 333,209 +0.02(+0.38%)
Nov 29, 2010 4.786 4.786 4.714 4.754 257,747 -0.02(-0.46%)
Nov 26, 2010 4.786 4.822 4.768 4.775 474,956 -0.04(-0.83%)
Nov 24, 2010 4.750 4.815 4.815 4.815 210,024 +0.04(+0.84%)
Nov 23, 2010 4.750 4.775 4.721 4.775 228,830 +0.01(+0.23%)
Nov 22, 2010 4.761 4.786 4.735 4.764 282,734 +0.01(+0.15%)
Nov 19, 2010 4.750 4.757 4.703 4.757 173,917 +0.08(+1.63%)
Nov 18, 2010 4.667 4.681 4.645 4.681 240,002 +0.00(+0.00%)
Nov 17, 2010 4.648 4.685 4.630 4.681 207,401 +0.07(+1.41%)
Nov 16, 2010 4.656 4.670 4.532 4.616 293,901 -0.04(-0.86%)
Nov 15, 2010 4.739 4.739 4.554 4.656 313,523 -0.01(-0.16%)
Nov 12, 2010 4.685 4.714 4.615 4.663 800,322 -0.04(-0.83%)
Nov 11, 2010 4.752 4.781 4.689 4.702 810,368 -0.07(-1.51%)
Nov 10, 2010 4.749 4.781 4.687 4.774 960,131 +0.05(+0.99%)
Nov 09, 2010 4.734 4.792 4.706 4.727 1,048,609 +0.02(+0.46%)
Nov 08, 2010 4.731 4.752 4.684 4.706 516,801 -0.04(-0.84%)
Nov 05, 2010 4.738 4.767 4.706 4.745 464,255 +0.03(+0.69%)
Nov 04, 2010 4.669 4.716 4.651 4.713 445,238 +0.07(+1.55%)
Nov 03, 2010 4.605 4.651 4.576 4.641 386,659 +0.05(+1.18%)
Nov 02, 2010 4.594 4.601 4.547 4.587 528,660 +0.02(+0.43%)
Nov 01, 2010 4.532 4.576 4.507 4.567 500,632 +0.06(+1.40%)
Oct 29, 2010 4.532 4.543 4.500 4.504 322,789 -0.02(-0.48%)
Oct 28, 2010 4.587 4.587 4.500 4.525 205,493 -0.03(-0.71%)
Oct 27, 2010 4.529 4.558 4.514 4.558 281,053 +0.01(+0.32%)
Oct 25, 2010 4.529 4.543 4.511 4.543 362,459 +0.02(+0.40%)
Oct 22, 2010 4.543 4.561 4.493 4.525 656,983 -0.04(-0.84%)
Oct 21, 2010 4.525 4.572 4.518 4.563 652,309 +0.03(+0.68%)
Oct 20, 2010 4.496 4.536 4.482 4.532 669,917 +0.03(+0.56%)
Oct 19, 2010 4.561 4.561 4.486 4.507 369,977 -0.05(-1.19%)
Oct 18, 2010 4.568 4.601 4.511 4.561 632,480 -0.05(-1.09%)
Oct 15, 2010 4.680 4.680 4.587 4.612 831,856 -0.07(-1.46%)
Oct 14, 2010 4.550 4.680 4.536 4.680 510,772 +0.12(+2.69%)
Oct 13, 2010 4.543 4.565 4.511 4.558 415,485 +0.03(+0.66%)
Oct 12, 2010 4.445 4.528 4.428 4.528 638,533 +0.07(+1.53%)
Oct 11, 2010 4.413 4.460 4.406 4.460 380,242 +0.04(+0.89%)
Oct 08, 2010 4.420 4.420 4.381 4.420 217,081 +0.01(+0.24%)
Oct 07, 2010 4.406 4.410 4.367 4.410 182,476 +0.01(+0.33%)
Oct 06, 2010 4.410 4.410 4.374 4.395 315,794 -0.00(-0.08%)
Oct 05, 2010 4.417 4.417 4.370 4.399 413,209 +0.00(+0.08%)
Oct 04, 2010 4.402 4.402 4.367 4.395 181,004 -0.03(-0.57%)
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.