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

Pioneer Floating Rate Trust (NY: PHD )

9.820 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 26, 2010 4.054 4.054 4.000 4.003 366,799 -0.02(-0.51%)
Feb 25, 2010 4.041 4.054 4.000 4.024 238,073 +0.00(+0.02%)
Feb 24, 2010 4.020 4.058 4.003 4.023 431,400 +0.03(+0.75%)
Feb 23, 2010 4.017 4.024 3.972 3.993 305,298 -0.00(-0.09%)
Feb 22, 2010 3.976 4.003 3.942 3.996 433,419 +0.00(+0.09%)
Feb 19, 2010 3.986 4.027 3.979 3.993 360,312 +0.01(+0.17%)
Feb 18, 2010 4.027 4.034 3.959 3.986 377,225 -0.02(-0.51%)
Feb 17, 2010 4.020 4.027 4.000 4.007 300,663 -0.02(-0.51%)
Feb 16, 2010 3.966 4.027 3.945 4.027 276,589 +0.05(+1.26%)
Feb 12, 2010 3.976 3.977 3.977 3.977 196,071 +0.01(+0.37%)
Feb 11, 2010 3.990 3.990 3.945 3.962 263,715 +0.01(+0.17%)
Feb 10, 2010 3.962 3.968 3.908 3.955 331,797 +0.03(+0.74%)
Feb 09, 2010 3.906 3.926 3.857 3.926 228,006 +0.09(+2.29%)
Feb 08, 2010 3.926 3.926 3.838 3.838 242,834 -0.05(-1.22%)
Feb 05, 2010 3.950 3.950 3.771 3.886 481,402 -0.02(-0.52%)
Feb 04, 2010 3.994 3.994 3.906 3.906 400,537 -0.07(-1.79%)
Feb 03, 2010 3.977 4.004 3.957 3.977 259,735 -0.02(-0.59%)
Feb 02, 2010 3.903 4.004 3.903 4.001 233,690 +0.08(+2.07%)
Feb 01, 2010 3.893 3.926 3.872 3.920 265,857 +0.06(+1.67%)
Jan 29, 2010 3.896 3.943 3.849 3.855 523,475 -0.02(-0.61%)
Jan 28, 2010 3.987 3.987 3.879 3.879 524,237 -0.08(-2.05%)
Jan 27, 2010 4.004 4.004 3.937 3.960 471,771 -0.03(-0.69%)
Jan 26, 2010 4.004 4.052 3.930 3.988 547,393 +0.01(+0.18%)
Jan 25, 2010 4.045 4.045 3.967 3.981 352,170 -0.03(-0.68%)
Jan 22, 2010 3.984 4.008 3.960 4.008 256,069 +0.04(+0.89%)
Jan 21, 2010 3.964 3.994 3.964 3.973 207,173 +0.01(+0.22%)
Jan 20, 2010 4.008 4.014 3.957 3.964 303,879 -0.04(-1.10%)
Jan 19, 2010 4.018 4.018 3.964 4.008 199,358 +0.02(+0.51%)
Jan 15, 2010 4.014 3.987 3.987 3.987 209,164 -0.02(-0.42%)
Jan 14, 2010 4.021 4.025 3.960 4.004 366,285 +0.00(+0.04%)
Jan 13, 2010 4.003 4.003 3.969 4.003 175,230 +0.00(+0.00%)
Jan 12, 2010 3.986 4.003 3.966 4.003 191,085 +0.03(+0.68%)
Jan 11, 2010 3.962 3.979 3.952 3.976 229,568 +0.02(+0.60%)
Jan 08, 2010 3.949 3.959 3.919 3.952 293,765 +0.03(+0.69%)
Jan 07, 2010 3.952 3.952 3.905 3.925 216,799 -0.01(-0.34%)
Jan 06, 2010 3.935 3.952 3.902 3.939 178,188 +0.02(+0.43%)
Jan 05, 2010 3.929 3.929 3.885 3.922 193,098 +0.01(+0.34%)
Jan 04, 2010 3.878 3.919 3.821 3.908 449,861 +0.03(+0.87%)
Dec 31, 2009 3.912 3.875 3.875 3.875 314,547 -0.05(-1.29%)
Dec 30, 2009 3.993 4.009 3.925 3.925 221,934 -0.05(-1.35%)
Dec 29, 2009 4.043 4.043 3.972 3.979 180,332 -0.04(-1.00%)
Dec 28, 2009 4.050 4.060 4.009 4.019 160,520 -0.03(-0.75%)
Dec 24, 2009 4.060 4.063 4.029 4.050 134,413 +0.01(+0.17%)
Dec 23, 2009 4.030 4.063 3.982 4.043 257,057 -0.00(-0.08%)
Dec 22, 2009 4.063 4.063 4.006 4.046 296,887 -0.02(-0.58%)
Dec 21, 2009 4.114 4.137 4.040 4.070 429,187 -0.01(-0.25%)
Dec 18, 2009 4.107 4.107 4.043 4.080 313,643 +0.01(+0.25%)
Dec 17, 2009 4.114 4.117 4.040 4.070 450,727 -0.03(-0.66%)
Dec 16, 2009 4.093 4.117 4.083 4.097 292,207 -0.01(-0.16%)
Dec 15, 2009 4.104 4.117 4.060 4.104 547,148 +0.00(+0.00%)
Dec 14, 2009 4.087 4.115 4.056 4.104 517,192 +0.05(+1.33%)
Dec 11, 2009 3.993 4.050 3.986 4.050 284,091 +0.06(+1.60%)
Dec 10, 2009 3.966 3.986 3.962 3.986 256,528 +0.04(+1.02%)
Dec 09, 2009 3.929 3.945 3.922 3.945 188,252 +0.01(+0.26%)
Dec 08, 2009 3.922 3.935 3.922 3.935 136,072 +0.00(+0.00%)
Dec 07, 2009 3.932 3.935 3.919 3.935 177,662 +0.01(+0.26%)
Dec 04, 2009 3.902 3.939 3.902 3.925 274,536 +0.02(+0.60%)
Dec 03, 2009 3.895 3.911 3.878 3.902 251,988 +0.02(+0.61%)
Dec 02, 2009 3.942 3.959 3.878 3.878 416,031 -0.04(-0.95%)
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.