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 (%)
Nov 30, 2011 4.867 4.894 4.824 4.894 175,864 +0.12(+2.53%)
Nov 29, 2011 4.722 4.773 4.715 4.773 175,774 +0.07(+1.41%)
Nov 28, 2011 4.711 4.746 4.680 4.707 205,028 +0.04(+0.92%)
Nov 25, 2011 4.683 4.699 4.664 4.664 117,820 +0.00(+0.00%)
Nov 23, 2011 4.707 4.715 4.656 4.664 224,894 -0.04(-0.75%)
Nov 22, 2011 4.750 4.754 4.672 4.699 248,989 -0.02(-0.33%)
Nov 21, 2011 4.754 4.758 4.691 4.715 196,953 -0.07(-1.39%)
Nov 18, 2011 4.777 4.785 4.742 4.781 154,142 +0.03(+0.66%)
Nov 17, 2011 4.851 4.871 4.711 4.750 222,989 -0.08(-1.69%)
Nov 16, 2011 4.793 4.847 4.793 4.832 243,463 -0.04(-0.80%)
Nov 15, 2011 4.832 4.871 4.750 4.871 337,892 +0.06(+1.22%)
Nov 14, 2011 4.867 4.867 4.785 4.812 239,352 -0.04(-0.72%)
Nov 11, 2011 4.800 4.921 4.800 4.847 272,506 +0.09(+1.89%)
Nov 10, 2011 4.839 4.843 4.750 4.758 204,480 +0.00(+0.08%)
Nov 09, 2011 4.806 4.806 4.725 4.754 253,955 -0.09(-1.80%)
Nov 08, 2011 4.864 4.864 4.806 4.841 179,877 +0.00(+0.08%)
Nov 07, 2011 4.845 4.849 4.794 4.837 194,097 -0.02(-0.32%)
Nov 04, 2011 4.818 4.871 4.790 4.852 236,789 -0.02(-0.48%)
Nov 03, 2011 4.864 4.907 4.852 4.876 212,007 +0.02(+0.48%)
Nov 02, 2011 4.911 4.926 4.821 4.852 265,632 -0.07(-1.34%)
Nov 01, 2011 4.802 4.938 4.732 4.918 309,093 -0.06(-1.17%)
Oct 31, 2011 5.003 5.023 4.897 4.976 243,918 -0.04(-0.85%)
Oct 28, 2011 4.957 5.034 4.953 5.019 234,160 +0.07(+1.41%)
Oct 27, 2011 4.911 4.988 4.903 4.949 290,024 +0.15(+3.06%)
Oct 26, 2011 4.752 4.802 4.744 4.802 289,086 +0.02(+0.40%)
Oct 25, 2011 4.814 4.841 4.756 4.783 209,931 +0.00(+0.00%)
Oct 24, 2011 4.756 4.794 4.756 4.783 175,882 +0.02(+0.41%)
Oct 21, 2011 4.728 4.825 4.717 4.763 209,531 +0.06(+1.32%)
Oct 20, 2011 4.694 4.748 4.667 4.701 265,777 +0.01(+0.25%)
Oct 19, 2011 4.775 4.790 4.643 4.690 157,001 -0.07(-1.54%)
Oct 18, 2011 4.744 4.798 4.698 4.763 193,451 +0.04(+0.82%)
Oct 17, 2011 4.802 4.806 4.698 4.725 175,456 -0.08(-1.69%)
Oct 14, 2011 4.686 4.841 4.682 4.806 360,583 +0.14(+3.07%)
Oct 13, 2011 4.574 4.682 4.539 4.663 119,350 +0.03(+0.75%)
Oct 12, 2011 4.659 4.678 4.589 4.628 199,468 -0.02(-0.46%)
Oct 11, 2011 4.595 4.649 4.576 4.649 191,747 +0.04(+0.83%)
Oct 10, 2011 4.545 4.611 4.545 4.611 206,513 +0.13(+3.01%)
Oct 07, 2011 4.561 4.607 4.415 4.476 260,788 -0.03(-0.77%)
Oct 06, 2011 4.480 4.541 4.411 4.511 214,093 +0.05(+1.21%)
Oct 05, 2011 4.315 4.476 4.315 4.457 321,231 +0.12(+2.75%)
Oct 04, 2011 4.415 4.445 4.338 4.338 374,848 -0.13(-2.93%)
Oct 03, 2011 4.541 4.607 4.441 4.468 337,680 -0.10(-2.19%)
Sep 30, 2011 4.530 4.568 4.515 4.568 175,546 +0.03(+0.68%)
Sep 29, 2011 4.530 4.568 4.526 4.538 182,807 +0.00(+0.08%)
Sep 28, 2011 4.549 4.565 4.507 4.534 190,213 +0.01(+0.25%)
Sep 27, 2011 4.549 4.576 4.503 4.522 244,842 +0.07(+1.47%)
Sep 26, 2011 4.426 4.480 4.403 4.457 231,041 +0.03(+0.70%)
Sep 23, 2011 4.438 4.468 4.399 4.426 268,808 -0.01(-0.17%)
Sep 22, 2011 4.468 4.511 4.418 4.434 269,960 -0.08(-1.87%)
Sep 21, 2011 4.614 4.649 4.472 4.518 607,096 -0.07(-1.51%)
Sep 20, 2011 4.565 4.603 4.530 4.588 261,279 +0.03(+0.76%)
Sep 19, 2011 4.565 4.576 4.538 4.553 167,909 -0.02(-0.50%)
Sep 16, 2011 4.538 4.591 4.538 4.576 184,536 +0.01(+0.17%)
Sep 15, 2011 4.545 4.580 4.526 4.568 245,479 +0.02(+0.34%)
Sep 14, 2011 4.618 4.634 4.553 4.553 287,669 -0.07(-1.58%)
Sep 13, 2011 4.484 4.630 4.484 4.626 482,460 +0.06(+1.22%)
Sep 12, 2011 4.566 4.602 4.536 4.570 217,269 -0.02(-0.42%)
Sep 09, 2011 4.608 4.628 4.578 4.589 112,280 -0.06(-1.31%)
Sep 08, 2011 4.597 4.689 4.597 4.650 107,210 +0.02(+0.33%)
Sep 07, 2011 4.597 4.658 4.597 4.635 173,300 +0.04(+0.83%)
Sep 06, 2011 4.597 4.605 4.544 4.597 225,946 -0.06(-1.23%)
Sep 02, 2011 4.677 4.692 4.536 4.654 240,632 -0.05(-1.06%)
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.