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: 4:10 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 (%)
Apr 30, 2010 4.761 4.771 4.694 4.697 535,125 -0.04(-0.89%)
Apr 29, 2010 4.708 4.782 4.694 4.739 1,297,372 +0.03(+0.67%)
Apr 28, 2010 4.666 4.743 4.666 4.708 602,463 +0.02(+0.53%)
Apr 27, 2010 4.708 4.718 4.669 4.683 342,942 -0.01(-0.19%)
Apr 26, 2010 4.722 4.743 4.687 4.692 1,022,048 +0.01(+0.11%)
Apr 23, 2010 4.624 4.725 4.617 4.687 424,398 +0.07(+1.45%)
Apr 22, 2010 4.609 4.631 4.560 4.620 256,025 +0.02(+0.38%)
Apr 21, 2010 4.602 4.641 4.589 4.602 380,719 +0.00(+0.00%)
Apr 20, 2010 4.546 4.602 4.536 4.602 894,471 +0.08(+1.71%)
Apr 19, 2010 4.529 4.546 4.497 4.525 573,155 +0.01(+0.31%)
Apr 16, 2010 4.518 4.550 4.504 4.511 442,913 -0.00(-0.08%)
Apr 15, 2010 4.595 4.609 4.501 4.515 588,895 -0.08(-1.68%)
Apr 14, 2010 4.602 4.624 4.588 4.592 872,592 +0.01(+0.31%)
Apr 13, 2010 4.543 4.578 4.536 4.578 260,289 +0.05(+1.20%)
Apr 12, 2010 4.506 4.555 4.506 4.523 323,463 +0.03(+0.72%)
Apr 09, 2010 4.485 4.506 4.464 4.491 714,728 +0.03(+0.61%)
Apr 08, 2010 4.426 4.464 4.422 4.464 700,566 +0.06(+1.35%)
Apr 07, 2010 4.408 4.440 4.377 4.405 1,030,239 +0.03(+0.64%)
Apr 06, 2010 4.342 4.380 4.338 4.377 393,323 +0.05(+1.05%)
Apr 05, 2010 4.317 4.331 4.314 4.331 474,798 +0.03(+0.73%)
Apr 01, 2010 4.296 4.300 4.300 4.300 367,308 +0.04(+0.98%)
Mar 31, 2010 4.300 4.303 4.247 4.258 525,377 -0.03(-0.73%)
Mar 30, 2010 4.279 4.310 4.258 4.289 528,028 +0.02(+0.49%)
Mar 29, 2010 4.328 4.345 4.251 4.268 698,696 -0.02(-0.41%)
Mar 26, 2010 4.314 4.342 4.254 4.286 569,749 -0.03(-0.81%)
Mar 25, 2010 4.380 4.429 4.303 4.321 795,874 -0.03(-0.64%)
Mar 24, 2010 4.366 4.401 4.345 4.349 432,150 +0.00(+0.00%)
Mar 23, 2010 4.303 4.349 4.296 4.349 503,461 +0.06(+1.38%)
Mar 22, 2010 4.282 4.289 4.237 4.289 406,103 +0.01(+0.33%)
Mar 19, 2010 4.282 4.289 4.237 4.275 388,620 +0.02(+0.49%)
Mar 18, 2010 4.261 4.310 4.230 4.254 453,873 -0.01(-0.25%)
Mar 17, 2010 4.296 4.335 4.265 4.265 426,573 -0.01(-0.33%)
Mar 16, 2010 4.321 4.324 4.247 4.279 504,821 -0.01(-0.24%)
Mar 15, 2010 4.288 4.289 4.261 4.289 284,562 -0.01(-0.24%)
Mar 12, 2010 4.282 4.314 4.261 4.300 373,604 +0.03(+0.65%)
Mar 11, 2010 4.303 4.303 4.233 4.272 363,564 -0.00(-0.04%)
Mar 10, 2010 4.256 4.294 4.242 4.274 462,330 +0.02(+0.41%)
Mar 09, 2010 4.256 4.267 4.138 4.256 611,263 +0.02(+0.49%)
Mar 08, 2010 4.274 4.274 4.229 4.235 269,326 +0.00(+0.00%)
Mar 05, 2010 4.194 4.235 4.152 4.235 400,982 +0.06(+1.33%)
Mar 04, 2010 4.176 4.197 4.131 4.180 337,068 -0.01(-0.17%)
Mar 03, 2010 4.180 4.215 4.166 4.187 450,229 -0.00(-0.08%)
Mar 02, 2010 4.124 4.190 4.097 4.190 625,172 +0.09(+2.11%)
Mar 01, 2010 4.121 4.156 4.097 4.104 427,027 +0.02(+0.60%)
Feb 26, 2010 4.131 4.131 4.076 4.079 359,956 -0.02(-0.51%)
Feb 25, 2010 4.117 4.131 4.076 4.100 233,632 +0.00(+0.02%)
Feb 24, 2010 4.097 4.135 4.079 4.099 423,352 +0.03(+0.75%)
Feb 23, 2010 4.093 4.100 4.048 4.069 299,602 -0.00(-0.09%)
Feb 22, 2010 4.051 4.079 4.017 4.072 425,333 +0.00(+0.09%)
Feb 19, 2010 4.062 4.104 4.055 4.069 353,590 +0.01(+0.17%)
Feb 18, 2010 4.104 4.110 4.034 4.062 370,187 -0.02(-0.51%)
Feb 17, 2010 4.097 4.104 4.076 4.083 295,054 -0.02(-0.51%)
Feb 16, 2010 4.041 4.104 4.020 4.104 271,429 +0.05(+1.26%)
Feb 12, 2010 4.051 4.053 4.053 4.053 192,413 +0.01(+0.37%)
Feb 11, 2010 4.065 4.065 4.020 4.038 258,795 +0.01(+0.17%)
Feb 10, 2010 4.038 4.044 3.982 4.031 325,607 +0.03(+0.74%)
Feb 09, 2010 3.980 4.001 3.930 4.001 223,753 +0.09(+2.29%)
Feb 08, 2010 4.001 4.001 3.911 3.911 238,304 -0.05(-1.22%)
Feb 05, 2010 4.025 4.025 3.842 3.960 472,421 -0.02(-0.52%)
Feb 04, 2010 4.070 4.070 3.980 3.980 393,065 -0.07(-1.79%)
Feb 03, 2010 4.053 4.080 4.032 4.053 254,890 -0.02(-0.59%)
Feb 02, 2010 3.977 4.080 3.977 4.077 229,331 +0.08(+2.07%)
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.