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

Pioneer Floating Rate Trust (NY: PHD )

9.820 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2008 3.395 3.467 3.365 3.399 686,451 +0.05(+1.62%)
Sep 29, 2008 3.735 3.742 3.294 3.345 647,882 -0.46(-12.13%)
Sep 26, 2008 3.752 3.905 3.671 3.806 0 -0.03(-0.80%)
Sep 25, 2008 3.881 3.881 3.800 3.837 371,047 +0.00(+0.09%)
Sep 24, 2008 3.884 3.888 3.813 3.833 151,240 -0.05(-1.22%)
Sep 23, 2008 3.956 3.956 3.779 3.881 290,584 -0.04(-1.04%)
Sep 22, 2008 4.098 4.102 3.922 3.922 300,238 -0.14(-3.43%)
Sep 19, 2008 3.735 4.075 3.735 4.061 0 +0.41(+11.26%)
Sep 18, 2008 3.606 3.667 3.508 3.650 650,597 +0.05(+1.42%)
Sep 17, 2008 3.810 3.922 3.565 3.599 1,025,438 -0.36(-9.17%)
Sep 16, 2008 3.942 4.041 3.925 3.963 433,920 -0.15(-3.63%)
Sep 15, 2008 4.210 4.255 4.085 4.112 580,445 -0.16(-3.74%)
Sep 12, 2008 4.251 4.278 4.241 4.271 294,133 -0.03(-0.79%)
Sep 11, 2008 4.261 4.322 4.255 4.305 329,466 -0.05(-1.25%)
Sep 10, 2008 4.367 4.377 4.339 4.360 175,516 -0.01(-0.16%)
Sep 09, 2008 4.370 4.384 4.360 4.367 194,382 -0.01(-0.23%)
Sep 08, 2008 4.421 4.428 4.373 4.377 159,695 -0.00(-0.08%)
Sep 05, 2008 4.387 4.394 4.363 4.380 0 -0.03(-0.77%)
Sep 04, 2008 4.424 4.424 4.394 4.414 225,277 -0.01(-0.31%)
Sep 03, 2008 4.438 4.441 4.404 4.428 272,425 -0.02(-0.53%)
Sep 02, 2008 4.414 4.458 4.401 4.451 291,076 +0.05(+1.16%)
Aug 29, 2008 4.428 4.428 4.387 4.401 204,393 -0.01(-0.23%)
Aug 28, 2008 4.397 4.430 4.387 4.411 407,882 +0.02(+0.54%)
Aug 27, 2008 4.387 4.404 4.380 4.387 150,533 -0.00(-0.08%)
Aug 26, 2008 4.411 4.418 4.377 4.390 152,312 +0.00(+0.00%)
Aug 25, 2008 4.397 4.411 4.387 4.390 115,942 -0.01(-0.15%)
Aug 22, 2008 4.394 4.414 4.353 4.397 175,946 +0.03(+0.78%)
Aug 21, 2008 4.377 4.414 4.329 4.363 243,383 -0.00(-0.08%)
Aug 20, 2008 4.384 4.394 4.363 4.367 173,510 -0.02(-0.39%)
Aug 19, 2008 4.401 4.404 4.353 4.384 264,208 +0.00(+0.08%)
Aug 18, 2008 4.421 4.434 4.367 4.380 409,861 -0.02(-0.39%)
Aug 15, 2008 4.418 4.418 4.387 4.397 0 -0.01(-0.31%)
Aug 14, 2008 4.465 4.465 4.401 4.411 274,772 -0.03(-0.76%)
Aug 13, 2008 4.445 4.445 4.414 4.445 344,394 -0.01(-0.23%)
Aug 12, 2008 4.458 4.482 4.445 4.455 465,203 -0.02(-0.38%)
Aug 11, 2008 4.485 4.496 4.465 4.472 208,846 +0.01(+0.15%)
Aug 08, 2008 4.418 4.479 4.418 4.465 98,275 +0.02(+0.38%)
Aug 07, 2008 4.424 4.475 4.407 4.448 307,039 -0.01(-0.30%)
Aug 06, 2008 4.502 4.516 4.455 4.462 283,298 -0.06(-1.35%)
Aug 05, 2008 4.468 4.523 4.465 4.523 136,084 +0.04(+0.99%)
Aug 04, 2008 4.482 4.496 4.462 4.479 198,653 -0.03(-0.68%)
Aug 01, 2008 4.448 4.519 4.438 4.509 243,572 +0.05(+1.14%)
Jul 31, 2008 4.489 4.509 4.458 4.458 272,328 -0.03(-0.76%)
Jul 30, 2008 4.475 4.509 4.475 4.492 154,459 +0.00(+0.00%)
Jul 29, 2008 4.492 4.516 4.462 4.492 149,028 +0.04(+0.84%)
Jul 28, 2008 4.479 4.516 4.455 4.455 264,679 -0.04(-0.91%)
Jul 25, 2008 4.496 4.540 4.496 4.496 290,340 -0.01(-0.30%)
Jul 24, 2008 4.523 4.543 4.502 4.509 222,770 -0.03(-0.75%)
Jul 23, 2008 4.536 4.560 4.529 4.543 129,054 +0.01(+0.15%)
Jul 22, 2008 4.472 4.550 4.472 4.536 120,607 +0.01(+0.23%)
Jul 21, 2008 4.492 4.526 4.458 4.526 207,417 +0.03(+0.60%)
Jul 18, 2008 4.462 4.506 4.445 4.499 295,229 +0.04(+0.84%)
Jul 17, 2008 4.414 4.465 4.407 4.462 185,600 +0.07(+1.55%)
Jul 16, 2008 4.312 4.404 4.271 4.394 411,661 +0.08(+1.89%)
Jul 15, 2008 4.397 4.397 4.234 4.312 412,856 -0.12(-2.79%)
Jul 14, 2008 4.492 4.502 4.404 4.436 288,075 -0.04(-0.96%)
Jul 11, 2008 4.482 4.499 4.458 4.479 158,750 -0.06(-1.27%)
Jul 10, 2008 4.530 4.564 4.506 4.536 198,809 -0.01(-0.30%)
Jul 09, 2008 4.526 4.564 4.523 4.550 203,371 +0.02(+0.53%)
Jul 08, 2008 4.533 4.547 4.499 4.526 293,138 -0.03(-0.67%)
Jul 07, 2008 4.601 4.652 4.548 4.557 209,447 -0.06(-1.32%)
Jul 04, 2008 4.679 4.679 4.618 4.618 75,597 +0.00(+0.00%)
Jul 03, 2008 4.679 4.679 4.618 4.618 75,597 -0.04(-0.95%)
Jul 02, 2008 4.642 4.686 4.642 4.662 190,498 +0.02(+0.39%)
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.