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

Pioneer Floating Rate Trust (NY: PHD )

9.890 +0.023 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2007 4.881 4.914 4.870 4.872 225,757 -0.01(-0.23%)
Oct 30, 2007 4.900 4.922 4.878 4.884 166,518 -0.04(-0.90%)
Oct 29, 2007 4.917 4.928 4.900 4.928 160,739 +0.02(+0.39%)
Oct 26, 2007 4.872 4.911 4.872 4.908 269,464 +0.04(+0.74%)
Oct 25, 2007 4.914 4.914 4.872 4.872 286,079 -0.02(-0.51%)
Oct 24, 2007 4.900 4.903 4.884 4.897 265,129 -0.01(-0.28%)
Oct 23, 2007 4.922 4.936 4.889 4.911 165,073 -0.00(-0.06%)
Oct 22, 2007 4.914 4.961 4.884 4.914 332,314 +0.01(+0.17%)
Oct 19, 2007 4.933 4.933 4.875 4.906 336,649 -0.04(-0.89%)
Oct 18, 2007 4.994 4.994 4.939 4.950 221,784 -0.04(-0.78%)
Oct 17, 2007 4.983 5.003 4.972 4.989 295,471 +0.01(+0.22%)
Oct 16, 2007 5.011 5.011 4.961 4.978 189,997 -0.04(-0.72%)
Oct 15, 2007 5.039 5.039 5.005 5.014 149,902 -0.02(-0.39%)
Oct 12, 2007 5.050 5.051 5.011 5.033 154,959 -0.02(-0.33%)
Oct 11, 2007 5.080 5.080 5.036 5.050 171,575 -0.04(-0.82%)
Oct 10, 2007 5.088 5.091 5.075 5.091 162,184 +0.00(+0.05%)
Oct 09, 2007 5.077 5.088 5.052 5.088 264,045 +0.01(+0.27%)
Oct 08, 2007 5.044 5.077 5.044 5.075 219,255 +0.03(+0.60%)
Oct 05, 2007 5.075 5.088 5.044 5.044 244,901 -0.02(-0.44%)
Oct 04, 2007 5.080 5.091 5.066 5.066 204,807 -0.02(-0.38%)
Oct 03, 2007 5.088 5.091 5.066 5.086 156,765 -0.00(-0.05%)
Oct 02, 2007 5.028 5.097 5.028 5.088 391,553 +0.06(+1.21%)
Oct 01, 2007 5.014 5.030 4.997 5.028 330,870 +0.03(+0.55%)
Sep 28, 2007 4.994 5.016 4.983 5.000 230,814 +0.01(+0.22%)
Sep 27, 2007 4.997 5.011 4.983 4.989 243,817 +0.00(+0.06%)
Sep 26, 2007 5.005 5.022 4.983 4.986 254,925 -0.02(-0.44%)
Sep 25, 2007 5.025 5.036 5.000 5.008 282,106 -0.02(-0.44%)
Sep 24, 2007 5.025 5.036 5.008 5.030 363,288 +0.01(+0.17%)
Sep 21, 2007 5.025 5.033 5.008 5.022 251,403 -0.01(-0.17%)
Sep 20, 2007 5.036 5.039 5.014 5.030 157,849 +0.01(+0.11%)
Sep 19, 2007 5.025 5.039 5.003 5.025 291,497 +0.02(+0.44%)
Sep 18, 2007 4.972 5.014 4.950 5.003 231,897 +0.06(+1.18%)
Sep 17, 2007 5.011 5.011 4.925 4.944 176,271 -0.02(-0.50%)
Sep 14, 2007 5.036 5.036 4.969 4.969 189,636 -0.03(-0.66%)
Sep 13, 2007 4.992 5.016 4.967 5.003 199,750 -0.00(-0.06%)
Sep 12, 2007 5.041 5.044 4.992 5.005 278,855 -0.02(-0.33%)
Sep 11, 2007 5.016 5.033 5.008 5.022 181,328 -0.00(-0.06%)
Sep 10, 2007 5.022 5.044 5.019 5.025 216,365 +0.02(+0.33%)
Sep 07, 2007 5.016 5.022 4.978 5.008 182,773 -0.01(-0.17%)
Sep 06, 2007 5.000 5.055 5.000 5.016 312,809 +0.02(+0.50%)
Sep 05, 2007 4.989 4.997 4.950 4.992 153,876 +0.00(+0.06%)
Sep 04, 2007 4.928 5.003 4.900 4.989 352,542 +0.06(+1.24%)
Aug 31, 2007 4.892 4.944 4.892 4.928 222,867 +0.04(+0.91%)
Aug 30, 2007 4.961 4.997 4.884 4.884 454,404 -0.10(-1.95%)
Aug 29, 2007 4.969 5.019 4.964 4.980 199,750 +0.01(+0.17%)
Aug 28, 2007 5.039 5.039 4.967 4.972 212,031 -0.04(-0.77%)
Aug 27, 2007 5.025 5.052 4.983 5.011 237,677 +0.00(+0.00%)
Aug 24, 2007 4.986 5.030 4.986 5.011 205,529 +0.00(+0.00%)
Aug 23, 2007 4.994 5.030 4.972 5.011 283,190 +0.05(+1.00%)
Aug 22, 2007 4.942 4.967 4.928 4.961 482,217 +0.02(+0.50%)
Aug 21, 2007 4.956 4.961 4.914 4.936 299,083 +0.00(+0.00%)
Aug 20, 2007 4.914 4.983 4.911 4.936 290,775 +0.06(+1.19%)
Aug 17, 2007 4.676 4.903 4.670 4.878 523,757 +0.20(+4.32%)
Aug 16, 2007 4.457 4.717 4.346 4.676 1,414,505 +0.03(+0.66%)
Aug 15, 2007 4.820 4.820 4.618 4.645 889,303 -0.17(-3.62%)
Aug 14, 2007 4.897 4.914 4.765 4.820 467,046 -0.11(-2.25%)
Aug 13, 2007 4.953 4.972 4.914 4.931 351,459 -0.04(-0.89%)
Aug 10, 2007 5.052 5.052 4.897 4.975 579,022 -0.06(-1.26%)
Aug 09, 2007 5.025 5.069 4.986 5.039 334,120 -0.07(-1.30%)
Aug 08, 2007 4.872 5.108 4.872 5.105 517,977 +0.15(+3.02%)
Aug 07, 2007 4.889 4.967 4.886 4.956 362,656 +0.05(+0.96%)
Aug 06, 2007 5.039 5.039 4.886 4.908 749,875 -0.17(-3.27%)
Aug 03, 2007 5.069 5.111 5.061 5.075 787,080 +0.01(+0.27%)
Aug 02, 2007 5.055 5.080 5.033 5.061 387,219 +0.00(+0.05%)
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.