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

Pioneer Floating Rate Trust (NY: PHD )

9.750 +0.020 (+0.21%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 26, 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 (%)
May 28, 2010 4.214 4.331 4.182 4.214 179,235 -0.06(-1.46%)
May 27, 2010 4.385 4.391 4.255 4.276 201,668 +0.01(+0.24%)
May 26, 2010 4.300 4.359 4.252 4.266 2,306 -0.02(-0.49%)
May 25, 2010 4.248 4.297 4.120 4.287 293,284 -0.02(-0.56%)
May 24, 2010 4.283 4.325 4.245 4.311 166,821 +0.05(+1.22%)
May 21, 2010 4.006 4.259 3.974 4.259 326,117 +0.15(+3.54%)
May 20, 2010 4.026 4.113 4.026 4.113 764,012 -0.19(-4.51%)
May 19, 2010 4.273 4.311 4.176 4.307 336,861 +0.03(+0.65%)
May 18, 2010 4.418 4.418 4.248 4.280 372,878 -0.06(-1.28%)
May 17, 2010 4.425 4.425 4.235 4.335 588,462 -0.07(-1.50%)
May 14, 2010 4.401 4.443 4.370 4.401 524,824 -0.02(-0.39%)
May 13, 2010 4.373 4.467 4.339 4.418 425,412 +0.07(+1.59%)
May 12, 2010 4.311 4.356 4.259 4.349 692,139 +0.08(+1.81%)
May 11, 2010 4.264 4.303 4.234 4.272 663,516 +0.02(+0.57%)
May 10, 2010 4.248 4.275 4.203 4.248 552,938 +0.06(+1.32%)
May 07, 2010 4.151 4.192 4.072 4.192 537,319 +0.12(+2.96%)
May 06, 2010 4.365 4.365 3.999 4.072 1,321,186 -0.25(-5.82%)
May 05, 2010 4.362 4.413 4.324 4.324 852,012 -0.23(-5.00%)
May 04, 2010 4.634 4.634 4.530 4.551 379,380 -0.09(-1.86%)
May 03, 2010 4.627 4.717 4.627 4.637 1,216,832 +0.03(+0.60%)
Apr 30, 2010 4.672 4.682 4.606 4.610 545,298 -0.04(-0.89%)
Apr 29, 2010 4.620 4.692 4.606 4.651 1,322,036 +0.03(+0.67%)
Apr 28, 2010 4.579 4.654 4.579 4.620 613,916 +0.02(+0.53%)
Apr 27, 2010 4.620 4.630 4.582 4.596 349,462 -0.01(-0.19%)
Apr 26, 2010 4.634 4.654 4.599 4.605 1,041,478 +0.01(+0.11%)
Apr 23, 2010 4.537 4.637 4.530 4.599 432,466 +0.07(+1.44%)
Apr 22, 2010 4.523 4.544 4.475 4.534 260,892 +0.02(+0.38%)
Apr 21, 2010 4.517 4.555 4.503 4.517 387,956 +0.00(+0.00%)
Apr 20, 2010 4.461 4.517 4.451 4.517 911,476 +0.08(+1.71%)
Apr 19, 2010 4.444 4.461 4.413 4.441 584,051 +0.01(+0.31%)
Apr 16, 2010 4.434 4.465 4.420 4.427 451,333 -0.00(-0.08%)
Apr 15, 2010 4.510 4.523 4.417 4.430 600,090 -0.08(-1.68%)
Apr 14, 2010 4.517 4.537 4.503 4.506 889,180 +0.01(+0.31%)
Apr 13, 2010 4.458 4.492 4.451 4.492 265,237 +0.05(+1.20%)
Apr 12, 2010 4.422 4.470 4.422 4.439 329,612 +0.03(+0.72%)
Apr 09, 2010 4.401 4.422 4.381 4.407 728,316 +0.03(+0.61%)
Apr 08, 2010 4.343 4.381 4.340 4.381 713,884 +0.06(+1.35%)
Apr 07, 2010 4.326 4.357 4.295 4.322 1,049,825 +0.03(+0.64%)
Apr 06, 2010 4.261 4.298 4.257 4.295 400,801 +0.04(+1.05%)
Apr 05, 2010 4.237 4.250 4.233 4.250 483,825 +0.03(+0.73%)
Apr 01, 2010 4.216 4.220 4.220 4.220 374,291 +0.04(+0.98%)
Mar 31, 2010 4.220 4.223 4.168 4.178 535,365 -0.03(-0.73%)
Mar 30, 2010 4.199 4.230 4.178 4.209 538,066 +0.02(+0.49%)
Mar 29, 2010 4.247 4.264 4.172 4.189 711,979 -0.02(-0.41%)
Mar 26, 2010 4.233 4.261 4.175 4.206 580,580 -0.03(-0.81%)
Mar 25, 2010 4.298 4.346 4.223 4.240 811,004 -0.03(-0.64%)
Mar 24, 2010 4.285 4.319 4.264 4.268 440,365 +0.00(+0.00%)
Mar 23, 2010 4.223 4.268 4.216 4.268 513,033 +0.06(+1.38%)
Mar 22, 2010 4.202 4.209 4.158 4.209 413,824 +0.01(+0.33%)
Mar 19, 2010 4.202 4.209 4.158 4.196 396,008 +0.02(+0.49%)
Mar 18, 2010 4.182 4.230 4.151 4.175 462,502 -0.01(-0.25%)
Mar 17, 2010 4.216 4.254 4.185 4.185 434,682 -0.01(-0.33%)
Mar 16, 2010 4.240 4.244 4.168 4.199 514,418 -0.01(-0.24%)
Mar 15, 2010 4.208 4.209 4.182 4.209 289,972 -0.01(-0.24%)
Mar 12, 2010 4.202 4.233 4.182 4.220 380,706 +0.03(+0.65%)
Mar 11, 2010 4.223 4.223 4.154 4.192 370,475 -0.00(-0.04%)
Mar 10, 2010 4.177 4.214 4.163 4.194 471,119 +0.02(+0.41%)
Mar 09, 2010 4.177 4.187 4.061 4.177 622,883 +0.02(+0.49%)
Mar 08, 2010 4.194 4.194 4.150 4.156 274,446 +0.00(+0.00%)
Mar 05, 2010 4.116 4.156 4.075 4.156 408,605 +0.05(+1.33%)
Mar 04, 2010 4.099 4.119 4.054 4.102 343,476 -0.01(-0.17%)
Mar 03, 2010 4.102 4.136 4.088 4.109 458,788 -0.00(-0.08%)
Mar 02, 2010 4.047 4.112 4.020 4.112 637,057 +0.09(+2.11%)
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.