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

Pioneer Floating Rate Trust (NY: PHD )

9.650 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Jan 01, 2009 2.387 2.433 2.357 2.387 0 +0.00(+0.00%)
Dec 31, 2008 2.387 2.433 2.357 2.387 353,580 -0.04(-1.68%)
Dec 30, 2008 2.319 2.452 2.319 2.428 579,599 +0.08(+3.62%)
Dec 29, 2008 2.377 2.435 2.329 2.343 321,650 -0.10(-4.03%)
Dec 26, 2008 2.421 2.441 2.377 2.441 239,015 -0.00(-0.14%)
Dec 24, 2008 2.489 2.489 2.435 2.445 149,504 +0.00(+0.00%)
Dec 23, 2008 2.435 2.445 2.390 2.445 355,456 +0.04(+1.84%)
Dec 22, 2008 2.336 2.401 2.327 2.401 455,366 +0.06(+2.61%)
Dec 19, 2008 2.323 2.342 2.258 2.340 251,941 +0.05(+2.23%)
Dec 18, 2008 2.309 2.343 2.255 2.289 491,614 -0.02(-0.88%)
Dec 17, 2008 2.102 2.312 2.098 2.309 601,920 +0.16(+7.42%)
Dec 16, 2008 2.132 2.149 2.044 2.149 444,835 +0.11(+5.50%)
Dec 15, 2008 2.075 2.092 2.017 2.037 392,169 -0.06(-2.91%)
Dec 12, 2008 2.058 2.098 2.058 2.098 453,449 +0.02(+0.98%)
Dec 11, 2008 2.095 2.095 2.054 2.078 397,146 -0.06(-2.86%)
Dec 10, 2008 2.081 2.170 2.081 2.139 486,212 +0.00(+0.00%)
Dec 09, 2008 2.122 2.170 2.111 2.139 334,040 +0.00(+0.00%)
Dec 08, 2008 2.129 2.207 2.129 2.139 285,031 +0.01(+0.48%)
Dec 05, 2008 2.071 2.129 2.041 2.129 304,363 +0.01(+0.32%)
Dec 04, 2008 2.051 2.187 2.051 2.122 355,571 -0.00(-0.16%)
Dec 03, 2008 2.092 2.126 2.051 2.126 344,609 -0.01(-0.64%)
Dec 02, 2008 2.054 2.139 2.031 2.139 420,459 +0.05(+2.44%)
Dec 01, 2008 2.241 2.261 2.075 2.088 596,130 -0.25(-10.87%)
Nov 28, 2008 2.363 2.390 2.326 2.343 313,584 -0.18(-7.13%)
Nov 26, 2008 2.394 2.547 2.384 2.523 353,185 +0.14(+5.84%)
Nov 25, 2008 2.387 2.411 2.275 2.384 299,689 +0.01(+0.57%)
Nov 24, 2008 2.421 2.452 2.316 2.370 420,308 +0.08(+3.41%)
Nov 21, 2008 2.329 2.340 2.146 2.292 668,934 -0.03(-1.46%)
Nov 20, 2008 2.397 2.401 2.292 2.326 451,867 -0.15(-6.04%)
Nov 19, 2008 2.645 2.645 2.401 2.475 485,994 -0.18(-6.66%)
Nov 18, 2008 2.730 2.784 2.652 2.652 224,891 -0.10(-3.58%)
Nov 17, 2008 2.849 2.849 2.716 2.750 235,252 -0.10(-3.57%)
Nov 14, 2008 2.886 2.934 2.784 2.852 322,963 -0.08(-2.89%)
Nov 13, 2008 2.924 2.937 2.830 2.937 273,849 +0.00(+0.00%)
Nov 12, 2008 2.991 3.066 2.913 2.937 350,803 -0.18(-5.88%)
Nov 11, 2008 3.171 3.175 3.053 3.121 171,598 -0.12(-3.77%)
Nov 10, 2008 3.317 3.317 3.151 3.243 199,519 -0.01(-0.31%)
Nov 07, 2008 3.324 3.334 3.243 3.253 223,572 -0.08(-2.54%)
Nov 06, 2008 3.284 3.338 3.250 3.338 198,424 +0.03(+1.03%)
Nov 05, 2008 3.396 3.396 3.277 3.304 282,319 -0.12(-3.47%)
Nov 04, 2008 3.277 3.423 3.277 3.423 372,137 +0.14(+4.13%)
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.