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 (%)
Jun 30, 2009 3.239 3.239 3.154 3.226 428,837 +0.02(+0.53%)
Jun 29, 2009 3.195 3.209 3.149 3.209 345,502 +0.06(+1.94%)
Jun 26, 2009 3.233 3.233 3.148 3.148 194,207 -0.06(-1.90%)
Jun 25, 2009 3.141 3.236 3.137 3.209 364,321 +0.08(+2.61%)
Jun 24, 2009 2.991 3.141 2.991 3.127 262,001 +0.12(+3.83%)
Jun 23, 2009 3.110 3.114 2.961 3.012 244,319 -0.08(-2.53%)
Jun 22, 2009 3.141 3.141 3.049 3.090 158,051 -0.05(-1.62%)
Jun 19, 2009 3.148 3.192 3.131 3.141 261,468 +0.01(+0.33%)
Jun 18, 2009 3.073 3.148 3.073 3.131 270,347 +0.08(+2.67%)
Jun 17, 2009 3.036 3.097 3.002 3.049 203,336 +0.03(+1.13%)
Jun 16, 2009 3.039 3.073 2.985 3.015 300,349 +0.01(+0.23%)
Jun 15, 2009 3.070 3.090 3.008 3.008 199,581 -0.09(-2.93%)
Jun 12, 2009 3.117 3.131 3.083 3.099 217,390 -0.02(-0.57%)
Jun 11, 2009 3.107 3.124 3.056 3.117 218,153 +0.01(+0.44%)
Jun 10, 2009 3.110 3.114 3.076 3.104 356,934 +0.03(+0.88%)
Jun 09, 2009 3.036 3.080 3.025 3.076 171,827 +0.03(+1.12%)
Jun 08, 2009 3.042 3.070 3.002 3.042 226,019 +0.01(+0.22%)
Jun 05, 2009 3.053 3.056 3.019 3.036 157,623 +0.02(+0.68%)
Jun 04, 2009 3.002 3.046 2.978 3.015 383,522 +0.03(+1.14%)
Jun 03, 2009 2.978 3.008 2.951 2.981 235,414 +0.00(+0.11%)
Jun 02, 2009 2.985 2.995 2.944 2.978 104,221 +0.01(+0.34%)
Jun 01, 2009 2.903 2.974 2.886 2.968 349,463 +0.08(+2.94%)
May 29, 2009 2.900 2.900 2.852 2.883 308,386 +0.01(+0.24%)
May 28, 2009 2.900 2.900 2.832 2.876 434,227 +0.02(+0.83%)
May 27, 2009 2.852 2.869 2.829 2.852 277,092 +0.02(+0.72%)
May 26, 2009 2.832 2.839 2.812 2.832 122,483 +0.01(+0.48%)
May 22, 2009 2.805 2.818 2.795 2.818 115,439 +0.03(+0.97%)
May 21, 2009 2.818 2.839 2.788 2.791 160,401 -0.03(-0.96%)
May 20, 2009 2.849 2.849 2.808 2.818 160,433 +0.02(+0.73%)
May 19, 2009 2.791 2.812 2.784 2.798 158,737 +0.00(+0.12%)
May 18, 2009 2.750 2.812 2.733 2.795 310,786 +0.06(+2.24%)
May 15, 2009 2.767 2.778 2.730 2.733 111,463 -0.03(-1.23%)
May 14, 2009 2.754 2.767 2.720 2.767 173,630 +0.04(+1.37%)
May 13, 2009 2.778 2.781 2.713 2.730 207,998 -0.10(-3.37%)
May 12, 2009 2.822 2.845 2.812 2.825 676,011 -0.01(-0.36%)
May 11, 2009 2.818 2.839 2.795 2.835 279,456 +0.00(+0.12%)
May 08, 2009 2.822 2.852 2.812 2.832 357,712 +0.02(+0.85%)
May 07, 2009 2.849 2.862 2.805 2.808 351,993 -0.04(-1.43%)
May 06, 2009 2.845 2.852 2.815 2.849 99,845 +0.01(+0.48%)
May 05, 2009 2.808 2.835 2.788 2.835 278,296 -0.01(-0.24%)
May 04, 2009 2.849 2.852 2.839 2.842 333,306 -0.02(-0.83%)
May 01, 2009 2.778 2.876 2.757 2.866 354,254 +0.10(+3.56%)
Apr 30, 2009 2.747 2.791 2.723 2.767 385,495 +0.04(+1.37%)
Apr 29, 2009 2.699 2.730 2.693 2.730 247,485 +0.02(+0.75%)
Apr 28, 2009 2.723 2.742 2.699 2.710 212,224 -0.02(-0.87%)
Apr 27, 2009 2.740 2.744 2.703 2.733 146,912 -0.01(-0.25%)
Apr 24, 2009 2.682 2.740 2.682 2.740 228,831 +0.03(+1.13%)
Apr 23, 2009 2.706 2.720 2.696 2.710 209,992 +0.04(+1.53%)
Apr 22, 2009 2.696 2.706 2.669 2.669 151,451 -0.02(-0.88%)
Apr 21, 2009 2.696 2.706 2.666 2.693 250,062 +0.01(+0.25%)
Apr 20, 2009 2.767 2.767 2.679 2.686 191,256 -0.08(-3.06%)
Apr 17, 2009 2.730 2.774 2.710 2.771 381,752 +0.07(+2.77%)
Apr 16, 2009 2.669 2.733 2.659 2.696 239,168 +0.06(+2.19%)
Apr 15, 2009 2.615 2.652 2.615 2.638 179,063 +0.02(+0.91%)
Apr 14, 2009 2.652 2.652 2.615 2.615 245,273 -0.01(-0.26%)
Apr 13, 2009 2.570 2.645 2.570 2.621 134,275 -0.00(-0.13%)
Apr 09, 2009 2.710 2.710 2.618 2.625 150,938 -0.01(-0.26%)
Apr 08, 2009 2.564 2.632 2.540 2.632 169,722 +0.06(+2.51%)
Apr 07, 2009 2.486 2.567 2.479 2.567 197,635 -0.00(-0.13%)
Apr 06, 2009 2.567 2.625 2.550 2.570 356,122 -0.11(-4.18%)
Apr 03, 2009 2.584 2.689 2.570 2.682 346,285 +0.03(+1.15%)
Apr 02, 2009 2.615 2.652 2.574 2.652 191,144 +0.08(+3.17%)
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.