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

Pioneer Floating Rate Trust (NY: PHD )

9.660 -0.020 (-0.21%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2009 2.438 2.492 2.411 2.482 308,377 +0.09(+3.84%)
Mar 30, 2009 2.428 2.469 2.373 2.390 258,476 -0.19(-7.25%)
Mar 26, 2009 2.577 2.577 2.509 2.577 274,644 +0.05(+2.15%)
Mar 25, 2009 2.503 2.536 2.472 2.523 241,183 +0.05(+1.94%)
Mar 24, 2009 2.516 2.523 2.428 2.475 319,418 -0.04(-1.77%)
Mar 23, 2009 2.506 2.530 2.482 2.519 393,226 +0.15(+6.46%)
Mar 20, 2009 2.418 2.418 2.367 2.367 188,791 -0.01(-0.57%)
Mar 19, 2009 2.387 2.401 2.357 2.380 254,848 +0.00(+0.00%)
Mar 18, 2009 2.387 2.394 2.353 2.380 311,372 +0.01(+0.29%)
Mar 17, 2009 2.401 2.401 2.333 2.373 205,745 -0.02(-0.99%)
Mar 16, 2009 2.435 2.435 2.397 2.397 108,453 -0.02(-0.70%)
Mar 13, 2009 2.421 2.421 2.285 2.414 0 +0.03(+1.43%)
Mar 12, 2009 2.275 2.394 2.272 2.380 251,022 +0.10(+4.32%)
Mar 11, 2009 2.258 2.309 2.258 2.282 270,103 +0.03(+1.21%)
Mar 10, 2009 2.109 2.255 2.109 2.255 502,010 +0.13(+6.24%)
Mar 09, 2009 2.217 2.217 2.078 2.122 547,042 -0.12(-5.45%)
Mar 06, 2009 2.316 2.316 2.177 2.244 0 -0.10(-4.20%)
Mar 05, 2009 2.346 2.407 2.302 2.343 271,994 -0.09(-3.63%)
Mar 04, 2009 2.404 2.438 2.377 2.431 235,405 -0.02(-0.97%)
Mar 02, 2009 2.380 2.455 2.377 2.455 408,084 -0.00(-0.14%)
Feb 27, 2009 2.428 2.486 2.428 2.458 0 -0.05(-2.03%)
Feb 26, 2009 2.448 2.516 2.448 2.509 225,586 +0.00(+0.14%)
Feb 25, 2009 2.431 2.509 2.431 2.506 249,179 +0.05(+2.07%)
Feb 24, 2009 2.431 2.455 2.377 2.455 262,137 +0.07(+2.84%)
Feb 23, 2009 2.390 2.401 2.377 2.387 278,832 +0.01(+0.43%)
Feb 20, 2009 2.503 2.503 2.306 2.377 497,227 -0.17(-6.67%)
Feb 19, 2009 2.645 2.645 2.513 2.547 238,017 -0.05(-1.96%)
Feb 18, 2009 2.686 2.686 2.523 2.598 307,390 -0.05(-1.92%)
Feb 17, 2009 2.703 2.703 2.608 2.649 320,351 -0.06(-2.26%)
Feb 13, 2009 2.764 2.764 2.652 2.710 211,500 -0.06(-2.33%)
Feb 12, 2009 2.659 2.774 2.659 2.774 198,400 +0.07(+2.51%)
Feb 11, 2009 2.703 2.706 2.659 2.706 237,328 -0.03(-1.24%)
Feb 10, 2009 2.716 2.750 2.710 2.740 252,477 +0.00(+0.12%)
Feb 09, 2009 2.703 2.737 2.696 2.737 276,479 +0.03(+1.26%)
Feb 06, 2009 2.682 2.713 2.682 2.703 215,414 +0.04(+1.53%)
Feb 05, 2009 2.699 2.699 2.649 2.662 237,775 -0.05(-1.88%)
Feb 04, 2009 2.706 2.737 2.689 2.713 301,680 -0.01(-0.25%)
Feb 03, 2009 2.703 2.730 2.682 2.720 335,020 +0.03(+1.01%)
Feb 02, 2009 2.621 2.703 2.621 2.693 310,244 +0.02(+0.76%)
Jan 30, 2009 2.672 2.682 2.652 2.672 0 -0.03(-1.01%)
Jan 29, 2009 2.716 2.716 2.682 2.699 206,340 -0.00(-0.13%)
Jan 28, 2009 2.710 2.771 2.662 2.703 302,027 +0.07(+2.71%)
Jan 27, 2009 2.649 2.676 2.611 2.632 172,275 +0.02(+0.78%)
Jan 26, 2009 2.632 2.666 2.598 2.611 355,774 +0.00(+0.00%)
Jan 23, 2009 2.570 2.611 2.564 2.611 294,691 +0.04(+1.59%)
Jan 22, 2009 2.513 2.570 2.509 2.570 207,665 +0.07(+2.85%)
Jan 21, 2009 2.472 2.509 2.472 2.499 215,025 +0.05(+1.94%)
Jan 20, 2009 2.608 2.615 2.452 2.452 204,202 -0.11(-4.37%)
Jan 16, 2009 2.638 2.641 2.513 2.564 292,957 +0.00(+0.13%)
Jan 15, 2009 2.547 2.560 2.516 2.560 317,182 +0.02(+0.94%)
Jan 14, 2009 2.557 2.567 2.527 2.536 304,089 -0.10(-3.74%)
Jan 13, 2009 2.587 2.635 2.584 2.635 231,650 +0.02(+0.91%)
Jan 12, 2009 2.604 2.693 2.601 2.611 501,373 -0.02(-0.90%)
Jan 09, 2009 2.574 2.642 2.564 2.635 305,588 +0.03(+1.17%)
Jan 08, 2009 2.543 2.604 2.536 2.604 193,397 -0.01(-0.39%)
Jan 07, 2009 2.625 2.638 2.574 2.615 217,440 -0.01(-0.26%)
Jan 06, 2009 2.598 2.676 2.598 2.621 415,564 +0.01(+0.39%)
Jan 05, 2009 2.492 2.635 2.492 2.611 585,101 +0.07(+2.81%)
Jan 02, 2009 2.333 2.540 2.333 2.540 0 +0.15(+6.40%)
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.