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 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EDT, May 23, 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 (%)
Oct 31, 2011 5.003 5.023 4.897 4.976 243,925 -0.04(-0.85%)
Oct 28, 2011 4.957 5.034 4.953 5.019 234,166 +0.07(+1.41%)
Oct 27, 2011 4.910 4.988 4.903 4.949 290,031 +0.15(+3.06%)
Oct 26, 2011 4.752 4.802 4.744 4.802 289,094 +0.02(+0.40%)
Oct 25, 2011 4.814 4.841 4.755 4.783 209,937 +0.00(+0.00%)
Oct 24, 2011 4.755 4.794 4.755 4.783 175,887 +0.02(+0.41%)
Oct 21, 2011 4.728 4.825 4.717 4.763 209,536 +0.06(+1.32%)
Oct 20, 2011 4.694 4.748 4.666 4.701 265,784 +0.01(+0.25%)
Oct 19, 2011 4.775 4.790 4.643 4.690 157,005 -0.07(-1.54%)
Oct 18, 2011 4.744 4.798 4.697 4.763 193,456 +0.04(+0.82%)
Oct 17, 2011 4.802 4.806 4.697 4.724 175,460 -0.08(-1.69%)
Oct 14, 2011 4.686 4.841 4.682 4.806 360,592 +0.14(+3.07%)
Oct 13, 2011 4.573 4.682 4.539 4.663 119,353 +0.03(+0.75%)
Oct 12, 2011 4.659 4.678 4.589 4.628 199,473 -0.02(-0.46%)
Oct 11, 2011 4.595 4.649 4.576 4.649 191,752 +0.04(+0.83%)
Oct 10, 2011 4.545 4.611 4.545 4.611 206,518 +0.13(+3.01%)
Oct 07, 2011 4.561 4.607 4.414 4.476 260,795 -0.03(-0.77%)
Oct 06, 2011 4.480 4.541 4.411 4.511 214,099 +0.05(+1.21%)
Oct 05, 2011 4.314 4.476 4.314 4.457 321,240 +0.12(+2.75%)
Oct 04, 2011 4.414 4.445 4.338 4.338 374,858 -0.13(-2.93%)
Oct 03, 2011 4.541 4.607 4.441 4.468 337,688 -0.10(-2.19%)
Sep 30, 2011 4.530 4.568 4.514 4.568 175,551 +0.03(+0.68%)
Sep 29, 2011 4.530 4.568 4.526 4.537 182,811 +0.00(+0.08%)
Sep 28, 2011 4.549 4.564 4.507 4.534 190,218 +0.01(+0.26%)
Sep 27, 2011 4.549 4.576 4.503 4.522 244,848 +0.07(+1.47%)
Sep 26, 2011 4.426 4.480 4.403 4.457 231,047 +0.03(+0.69%)
Sep 23, 2011 4.438 4.468 4.399 4.426 268,815 -0.01(-0.17%)
Sep 22, 2011 4.468 4.511 4.418 4.434 269,967 -0.08(-1.87%)
Sep 21, 2011 4.614 4.649 4.472 4.518 607,112 -0.07(-1.51%)
Sep 20, 2011 4.564 4.603 4.530 4.587 261,286 +0.03(+0.76%)
Sep 19, 2011 4.564 4.576 4.537 4.553 167,913 -0.02(-0.50%)
Sep 16, 2011 4.537 4.591 4.537 4.576 184,541 +0.01(+0.17%)
Sep 15, 2011 4.545 4.580 4.526 4.568 245,485 +0.02(+0.34%)
Sep 14, 2011 4.618 4.634 4.553 4.553 287,677 -0.07(-1.58%)
Sep 13, 2011 4.484 4.630 4.484 4.626 482,472 +0.06(+1.22%)
Sep 12, 2011 4.566 4.602 4.536 4.570 217,275 -0.02(-0.42%)
Sep 09, 2011 4.608 4.627 4.578 4.589 112,283 -0.06(-1.31%)
Sep 08, 2011 4.597 4.689 4.597 4.650 107,212 +0.02(+0.33%)
Sep 07, 2011 4.597 4.658 4.597 4.635 173,304 +0.04(+0.83%)
Sep 06, 2011 4.597 4.605 4.543 4.597 225,952 -0.06(-1.23%)
Sep 02, 2011 4.677 4.692 4.536 4.654 240,638 -0.05(-1.06%)
Sep 01, 2011 4.677 4.711 4.654 4.704 198,663 +0.05(+0.98%)
Aug 31, 2011 4.620 4.658 4.620 4.658 186,893 +0.08(+1.67%)
Aug 30, 2011 4.597 4.627 4.555 4.582 254,862 -0.04(-0.83%)
Aug 29, 2011 4.563 4.620 4.540 4.620 224,216 +0.08(+1.77%)
Aug 26, 2011 4.486 4.547 4.437 4.540 240,402 +0.03(+0.76%)
Aug 25, 2011 4.517 4.524 4.448 4.505 190,360 +0.00(+0.00%)
Aug 24, 2011 4.459 4.524 4.437 4.505 241,426 +0.00(+0.08%)
Aug 23, 2011 4.356 4.501 4.307 4.501 362,266 +0.15(+3.51%)
Aug 22, 2011 4.463 4.487 4.318 4.349 384,244 -0.08(-1.89%)
Aug 19, 2011 4.429 4.490 4.391 4.433 472,735 -0.04(-0.85%)
Aug 18, 2011 4.563 4.585 4.463 4.471 306,829 -0.19(-4.09%)
Aug 17, 2011 4.662 4.696 4.597 4.662 452,814 +0.02(+0.41%)
Aug 16, 2011 4.643 4.669 4.616 4.643 327,683 -0.02(-0.33%)
Aug 15, 2011 4.524 4.658 4.524 4.658 384,865 +0.15(+3.22%)
Aug 12, 2011 4.490 4.570 4.456 4.513 210,892 +0.03(+0.60%)
Aug 11, 2011 4.387 4.528 4.387 4.486 385,129 +0.13(+2.93%)
Aug 10, 2011 4.487 4.487 4.332 4.358 1,040,719 -0.20(-4.33%)
Aug 09, 2011 4.570 4.559 4.389 4.555 905,321 +0.00(+0.08%)
Aug 08, 2011 4.570 4.669 4.354 4.552 813,976 -0.29(-5.95%)
Aug 05, 2011 4.896 4.931 4.567 4.840 1,018,156 -0.09(-1.77%)
Aug 04, 2011 5.116 5.128 4.927 4.927 398,866 -0.23(-4.48%)
Aug 03, 2011 5.135 5.158 5.075 5.158 180,297 +0.05(+0.89%)
Aug 02, 2011 5.093 5.135 5.082 5.112 227,215 +0.01(+0.15%)
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.