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

Pioneer Floating Rate Trust (NY: PHD )

9.680 -0.070 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2009 3.429 3.429 3.372 3.419 571,244 +0.02(+0.70%)
Jul 30, 2009 3.426 3.429 3.392 3.395 208,086 -0.01(-0.20%)
Jul 29, 2009 3.412 3.423 3.378 3.402 326,933 +0.01(+0.30%)
Jul 28, 2009 3.457 3.457 3.371 3.392 324,633 -0.04(-1.19%)
Jul 27, 2009 3.392 3.446 3.348 3.433 403,938 +0.10(+2.86%)
Jul 24, 2009 3.294 3.348 3.266 3.337 337,615 +0.04(+1.23%)
Jul 23, 2009 3.236 3.304 3.232 3.297 556,890 +0.04(+1.36%)
Jul 22, 2009 3.243 3.256 3.226 3.253 164,657 +0.02(+0.52%)
Jul 21, 2009 3.216 3.243 3.209 3.236 234,889 +0.04(+1.28%)
Jul 20, 2009 3.226 3.226 3.165 3.195 249,359 -0.01(-0.21%)
Jul 17, 2009 3.222 3.226 3.182 3.202 199,286 -0.02(-0.53%)
Jul 16, 2009 3.216 3.219 3.182 3.219 211,411 +0.01(+0.32%)
Jul 15, 2009 3.246 3.246 3.188 3.209 163,730 +0.00(+0.11%)
Jul 14, 2009 3.222 3.249 3.165 3.205 167,173 -0.00(-0.11%)
Jul 13, 2009 3.205 3.243 3.192 3.209 252,616 -0.03(-0.84%)
Jul 10, 2009 3.232 3.236 3.199 3.236 226,917 +0.03(+0.89%)
Jul 09, 2009 3.205 3.214 3.178 3.207 161,854 +0.02(+0.49%)
Jul 08, 2009 3.253 3.270 3.158 3.192 164,867 -0.02(-0.53%)
Jul 07, 2009 3.141 3.236 3.141 3.209 295,146 +0.02(+0.53%)
Jul 06, 2009 3.182 3.209 3.165 3.192 179,144 -0.04(-1.36%)
Jul 02, 2009 3.205 3.243 3.192 3.236 122,875 +0.01(+0.21%)
Jul 01, 2009 3.219 3.255 3.195 3.229 463,574 +0.00(+0.11%)
Jun 30, 2009 3.239 3.239 3.154 3.226 428,848 +0.02(+0.53%)
Jun 29, 2009 3.195 3.209 3.149 3.209 345,510 +0.06(+1.94%)
Jun 26, 2009 3.232 3.232 3.148 3.148 194,212 -0.06(-1.90%)
Jun 25, 2009 3.141 3.236 3.137 3.209 364,330 +0.08(+2.61%)
Jun 24, 2009 2.991 3.141 2.991 3.127 262,008 +0.12(+3.83%)
Jun 23, 2009 3.110 3.114 2.961 3.012 244,325 -0.08(-2.53%)
Jun 22, 2009 3.141 3.141 3.049 3.090 158,054 -0.05(-1.62%)
Jun 19, 2009 3.148 3.192 3.131 3.141 261,475 +0.01(+0.33%)
Jun 18, 2009 3.073 3.148 3.073 3.131 270,354 +0.08(+2.67%)
Jun 17, 2009 3.036 3.097 3.002 3.049 203,341 +0.03(+1.13%)
Jun 16, 2009 3.039 3.073 2.985 3.015 300,356 +0.01(+0.23%)
Jun 15, 2009 3.070 3.090 3.008 3.008 199,586 -0.09(-2.93%)
Jun 12, 2009 3.117 3.131 3.083 3.099 217,395 -0.02(-0.57%)
Jun 11, 2009 3.107 3.124 3.056 3.117 218,158 +0.01(+0.44%)
Jun 10, 2009 3.110 3.114 3.076 3.103 356,943 +0.03(+0.88%)
Jun 09, 2009 3.036 3.080 3.025 3.076 171,832 +0.03(+1.12%)
Jun 08, 2009 3.042 3.070 3.002 3.042 226,025 +0.01(+0.22%)
Jun 05, 2009 3.053 3.056 3.019 3.036 157,627 +0.02(+0.68%)
Jun 04, 2009 3.002 3.046 2.978 3.015 383,532 +0.03(+1.14%)
Jun 03, 2009 2.978 3.008 2.951 2.981 235,419 +0.00(+0.11%)
Jun 02, 2009 2.985 2.995 2.944 2.978 104,224 +0.01(+0.34%)
Jun 01, 2009 2.903 2.974 2.886 2.968 349,472 +0.08(+2.94%)
May 29, 2009 2.900 2.900 2.852 2.883 308,393 +0.01(+0.24%)
May 28, 2009 2.900 2.900 2.832 2.876 434,238 +0.02(+0.83%)
May 27, 2009 2.852 2.869 2.829 2.852 277,099 +0.02(+0.72%)
May 26, 2009 2.832 2.839 2.812 2.832 122,486 +0.01(+0.48%)
May 22, 2009 2.805 2.818 2.794 2.818 115,442 +0.03(+0.97%)
May 21, 2009 2.818 2.839 2.788 2.791 160,405 -0.03(-0.96%)
May 20, 2009 2.849 2.849 2.808 2.818 160,437 +0.02(+0.73%)
May 19, 2009 2.791 2.811 2.784 2.798 158,741 +0.00(+0.12%)
May 18, 2009 2.750 2.811 2.733 2.794 310,794 +0.06(+2.24%)
May 15, 2009 2.767 2.777 2.730 2.733 111,466 -0.03(-1.23%)
May 14, 2009 2.754 2.767 2.720 2.767 173,634 +0.04(+1.37%)
May 13, 2009 2.777 2.781 2.713 2.730 208,003 -0.10(-3.37%)
May 12, 2009 2.822 2.845 2.811 2.825 676,028 -0.01(-0.36%)
May 11, 2009 2.818 2.839 2.794 2.835 279,464 +0.00(+0.12%)
May 08, 2009 2.822 2.852 2.811 2.832 357,721 +0.02(+0.85%)
May 07, 2009 2.849 2.862 2.805 2.808 352,001 -0.04(-1.43%)
May 06, 2009 2.845 2.852 2.815 2.849 99,847 +0.01(+0.48%)
May 05, 2009 2.808 2.835 2.788 2.835 278,303 -0.01(-0.24%)
May 04, 2009 2.849 2.852 2.839 2.842 333,315 -0.02(-0.83%)
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.