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: 4:10 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 (%)
Aug 31, 2010 4.252 4.277 4.223 4.234 268,027 -0.08(-1.82%)
Aug 30, 2010 4.327 4.337 4.270 4.312 145,658 -0.01(-0.17%)
Aug 27, 2010 4.319 4.344 4.277 4.319 332,240 -0.01(-0.12%)
Aug 26, 2010 4.316 4.348 4.280 4.325 393,101 -0.03(-0.70%)
Aug 25, 2010 4.359 4.362 4.323 4.355 328,764 -0.00(-0.08%)
Aug 24, 2010 4.294 4.359 4.277 4.359 502,588 +0.04(+0.99%)
Aug 23, 2010 4.298 4.323 4.287 4.316 480,864 +0.04(+0.92%)
Aug 20, 2010 4.287 4.287 4.248 4.277 344,466 +0.01(+0.17%)
Aug 19, 2010 4.277 4.309 4.255 4.270 459,475 -0.04(-0.83%)
Aug 18, 2010 4.327 4.337 4.209 4.305 485,194 -0.01(-0.17%)
Aug 17, 2010 4.412 4.441 4.305 4.312 292,705 -0.07(-1.55%)
Aug 16, 2010 4.444 4.448 4.380 4.380 183,263 -0.06(-1.29%)
Aug 13, 2010 4.437 4.483 4.437 4.437 127,007 -0.02(-0.56%)
Aug 12, 2010 4.444 4.487 4.419 4.462 185,611 +0.00(+0.02%)
Aug 11, 2010 4.440 4.482 4.440 4.461 245,788 +0.01(+0.24%)
Aug 10, 2010 4.436 4.454 4.394 4.450 215,803 +0.00(+0.00%)
Aug 09, 2010 4.447 4.461 4.419 4.450 338,649 -0.01(-0.32%)
Aug 06, 2010 4.465 4.507 4.439 4.465 295,275 -0.01(-0.24%)
Aug 05, 2010 4.518 4.528 4.468 4.475 202,482 -0.04(-0.79%)
Aug 04, 2010 4.574 4.578 4.475 4.511 191,665 -0.05(-1.01%)
Aug 03, 2010 4.574 4.589 4.543 4.557 190,468 -0.02(-0.39%)
Aug 02, 2010 4.606 4.606 4.553 4.574 259,936 -0.01(-0.15%)
Jul 30, 2010 4.582 4.582 4.497 4.582 207,297 +0.07(+1.57%)
Jul 29, 2010 4.440 4.511 4.433 4.511 186,037 +0.10(+2.17%)
Jul 28, 2010 4.401 4.422 4.401 4.415 166,649 +0.04(+0.81%)
Jul 27, 2010 4.369 4.383 4.358 4.380 200,806 +0.01(+0.24%)
Jul 26, 2010 4.323 4.369 4.323 4.369 121,926 +0.04(+0.98%)
Jul 23, 2010 4.305 4.334 4.284 4.326 149,177 +0.04(+0.91%)
Jul 22, 2010 4.351 4.351 4.277 4.287 276,722 -0.01(-0.33%)
Jul 21, 2010 4.312 4.312 4.277 4.302 122,307 +0.02(+0.58%)
Jul 20, 2010 4.210 4.287 4.195 4.277 99,879 +0.06(+1.34%)
Jul 19, 2010 4.270 4.284 4.220 4.220 180,444 -0.03(-0.67%)
Jul 16, 2010 4.248 4.252 4.206 4.248 184,406 +0.03(+0.76%)
Jul 15, 2010 4.256 4.270 4.192 4.217 123,794 -0.06(-1.33%)
Jul 14, 2010 4.295 4.295 4.231 4.273 192,300 +0.00(+0.08%)
Jul 13, 2010 4.319 4.323 4.265 4.270 181,942 -0.00(-0.06%)
Jul 12, 2010 4.265 4.283 4.256 4.272 134,118 +0.02(+0.58%)
Jul 09, 2010 4.248 4.272 4.220 4.248 115,013 +0.03(+0.67%)
Jul 08, 2010 4.227 4.234 4.191 4.220 86,582 +0.01(+0.34%)
Jul 07, 2010 4.163 4.216 4.110 4.205 122,991 +0.06(+1.44%)
Jul 06, 2010 4.269 4.269 4.142 4.146 121,753 -0.09(-2.08%)
Jul 02, 2010 4.234 4.279 4.234 4.234 142,559 -0.02(-0.50%)
Jul 01, 2010 4.315 4.325 4.248 4.255 169,167 -0.04(-0.90%)
Jun 30, 2010 4.265 4.294 4.263 4.294 149,591 +0.02(+0.49%)
Jun 29, 2010 4.308 4.315 4.248 4.272 149,358 +0.01(+0.33%)
Jun 25, 2010 4.258 4.301 4.248 4.258 170,712 -0.05(-1.06%)
Jun 24, 2010 4.322 4.322 4.283 4.304 192,173 -0.01(-0.16%)
Jun 23, 2010 4.269 4.311 4.205 4.311 142,644 +0.04(+0.99%)
Jun 22, 2010 4.346 4.350 4.216 4.269 260,233 -0.07(-1.70%)
Jun 21, 2010 4.346 4.382 4.311 4.343 180,470 +0.01(+0.24%)
Jun 18, 2010 4.332 4.360 4.325 4.332 203,265 +0.02(+0.57%)
Jun 17, 2010 4.329 4.332 4.290 4.308 169,826 +0.00(+0.00%)
Jun 16, 2010 4.315 4.322 4.290 4.308 311,800 -0.02(-0.57%)
Jun 15, 2010 4.325 4.332 4.279 4.332 200,003 +0.04(+0.99%)
Jun 14, 2010 4.297 4.297 4.234 4.290 352,147 +0.05(+1.08%)
Jun 11, 2010 4.213 4.255 4.198 4.244 406,653 +0.01(+0.35%)
Jun 10, 2010 4.191 4.229 4.173 4.229 624,592 +0.08(+2.03%)
Jun 09, 2010 4.124 4.180 4.103 4.145 399,491 +0.03(+0.77%)
Jun 08, 2010 4.079 4.114 4.061 4.114 134,205 +0.04(+0.86%)
Jun 07, 2010 4.082 4.121 4.058 4.079 347,904 +0.01(+0.26%)
Jun 04, 2010 4.068 4.149 4.040 4.068 308,636 -0.10(-2.35%)
Jun 03, 2010 4.268 4.268 4.138 4.166 212,299 -0.06(-1.41%)
Jun 02, 2010 4.247 4.278 4.212 4.226 254,272 -0.04(-0.82%)
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.