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 (%)
Mar 31, 2011 4.977 4.977 4.940 4.944 145,165 -0.04(-0.74%)
Mar 30, 2011 4.977 4.981 4.944 4.981 169,798 +0.01(+0.22%)
Mar 29, 2011 4.992 4.992 4.929 4.970 160,195 -0.01(-0.30%)
Mar 28, 2011 5.003 5.007 4.940 4.985 211,698 -0.01(-0.15%)
Mar 25, 2011 4.996 4.999 4.947 4.992 151,970 +0.01(+0.30%)
Mar 24, 2011 4.970 4.992 4.951 4.977 198,978 +0.01(+0.22%)
Mar 23, 2011 4.918 4.966 4.862 4.966 226,879 +0.05(+1.06%)
Mar 22, 2011 4.866 4.914 4.866 4.914 194,855 +0.03(+0.53%)
Mar 21, 2011 4.888 4.892 4.862 4.888 188,449 +0.00(+0.00%)
Mar 18, 2011 4.899 4.899 4.836 4.888 186,037 +0.00(+0.00%)
Mar 17, 2011 4.922 4.922 4.851 4.888 115,100 +0.03(+0.61%)
Mar 16, 2011 4.907 4.936 4.814 4.859 137,969 -0.02(-0.38%)
Mar 15, 2011 4.863 4.922 4.859 4.877 204,391 -0.04(-0.90%)
Mar 14, 2011 4.947 4.962 4.910 4.922 137,925 -0.02(-0.38%)
Mar 11, 2011 4.936 4.959 4.907 4.940 117,717 +0.00(+0.09%)
Mar 10, 2011 4.939 4.954 4.888 4.935 183,935 -0.01(-0.30%)
Mar 09, 2011 4.924 4.961 4.895 4.950 186,458 +0.00(+0.07%)
Mar 08, 2011 4.913 4.954 4.902 4.946 167,822 +0.01(+0.15%)
Mar 07, 2011 4.958 4.958 4.884 4.939 246,590 -0.01(-0.22%)
Mar 04, 2011 4.961 4.965 4.921 4.950 210,029 +0.00(+0.07%)
Mar 03, 2011 4.991 4.991 4.917 4.946 375,915 +0.00(+0.00%)
Mar 02, 2011 4.965 4.965 4.921 4.946 151,688 -0.01(-0.15%)
Mar 01, 2011 4.976 4.983 4.947 4.954 186,293 -0.01(-0.30%)
Feb 28, 2011 4.969 4.969 4.941 4.969 215,252 +0.01(+0.22%)
Feb 25, 2011 4.958 4.958 4.906 4.958 180,015 +0.01(+0.22%)
Feb 24, 2011 4.939 4.946 4.895 4.946 122,176 +0.01(+0.30%)
Feb 23, 2011 4.935 4.943 4.884 4.932 239,984 +0.00(+0.00%)
Feb 22, 2011 4.932 4.946 4.888 4.932 245,179 -0.02(-0.45%)
Feb 18, 2011 4.946 4.987 4.943 4.954 306,637 +0.00(+0.00%)
Feb 17, 2011 4.954 4.969 4.954 4.954 327,121 -0.03(-0.59%)
Feb 16, 2011 4.965 4.998 4.946 4.983 247,149 +0.01(+0.22%)
Feb 15, 2011 4.924 4.976 4.924 4.972 152,817 +0.03(+0.52%)
Feb 14, 2011 4.980 4.987 4.939 4.946 129,829 -0.03(-0.67%)
Feb 11, 2011 4.958 4.987 4.876 4.980 178,387 +0.05(+1.07%)
Feb 10, 2011 4.927 4.963 4.876 4.927 252,777 -0.01(-0.30%)
Feb 09, 2011 4.942 4.993 4.938 4.942 218,790 -0.04(-0.88%)
Feb 08, 2011 4.978 5.019 4.956 4.986 294,100 +0.03(+0.67%)
Feb 07, 2011 4.909 4.967 4.909 4.953 236,855 +0.03(+0.52%)
Feb 04, 2011 4.923 4.967 4.890 4.927 287,832 -0.03(-0.59%)
Feb 03, 2011 4.956 4.975 4.912 4.956 247,630 +0.01(+0.30%)
Feb 02, 2011 4.971 5.004 4.923 4.942 270,000 -0.05(-1.03%)
Feb 01, 2011 4.982 5.074 4.967 4.993 306,858 +0.01(+0.23%)
Jan 31, 2011 4.986 5.000 4.953 4.981 328,104 -0.02(-0.42%)
Jan 28, 2011 5.022 5.044 4.931 5.003 391,047 +0.04(+0.76%)
Jan 27, 2011 4.964 4.992 4.934 4.965 318,080 +0.02(+0.46%)
Jan 26, 2011 4.923 4.953 4.912 4.942 233,222 -0.01(-0.22%)
Jan 25, 2011 5.000 5.044 4.949 4.953 331,454 -0.05(-1.03%)
Jan 24, 2011 4.956 5.052 4.949 5.004 518,907 +0.08(+1.56%)
Jan 21, 2011 4.861 4.931 4.854 4.927 208,413 +0.10(+2.05%)
Jan 20, 2011 4.784 4.828 4.784 4.828 237,878 +0.07(+1.46%)
Jan 19, 2011 4.769 4.799 4.741 4.758 154,747 -0.02(-0.38%)
Jan 18, 2011 4.799 4.799 4.707 4.777 249,752 -0.01(-0.15%)
Jan 14, 2011 4.868 4.868 4.766 4.784 366,762 -0.11(-2.17%)
Jan 13, 2011 4.872 4.916 4.857 4.890 221,965 +0.03(+0.68%)
Jan 12, 2011 4.792 4.882 4.792 4.857 177,655 +0.06(+1.22%)
Jan 11, 2011 4.769 4.799 4.766 4.799 211,105 -0.01(-0.13%)
Jan 10, 2011 4.755 4.822 4.729 4.805 298,252 +0.01(+0.21%)
Jan 07, 2011 4.773 4.802 4.766 4.795 151,482 +0.03(+0.53%)
Jan 06, 2011 4.784 4.795 4.749 4.770 165,574 -0.01(-0.23%)
Jan 05, 2011 4.740 4.780 4.718 4.780 133,692 +0.01(+0.31%)
Jan 04, 2011 4.755 4.783 4.737 4.766 154,671 -0.02(-0.46%)
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.