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, 2009 3.681 3.718 3.660 3.715 580,512 +0.05(+1.39%)
Sep 29, 2009 3.671 3.681 3.650 3.664 338,342 +0.00(+0.09%)
Sep 28, 2009 3.667 3.677 3.650 3.660 372,617 +0.02(+0.56%)
Sep 25, 2009 3.606 3.643 3.606 3.640 355,371 +0.01(+0.37%)
Sep 24, 2009 3.654 3.657 3.609 3.626 439,135 +0.00(+0.09%)
Sep 23, 2009 3.599 3.637 3.596 3.623 350,270 +0.03(+0.85%)
Sep 22, 2009 3.565 3.592 3.565 3.592 261,360 +0.03(+0.76%)
Sep 21, 2009 3.524 3.565 3.524 3.565 338,772 -0.03(-0.76%)
Sep 18, 2009 3.535 3.592 3.535 3.592 269,733 +0.04(+1.24%)
Sep 17, 2009 3.541 3.555 3.514 3.548 252,587 +0.01(+0.38%)
Sep 16, 2009 3.545 3.548 3.518 3.535 418,873 +0.01(+0.29%)
Sep 15, 2009 3.524 3.528 3.504 3.524 232,840 +0.01(+0.39%)
Sep 14, 2009 3.501 3.521 3.480 3.511 199,289 +0.01(+0.39%)
Sep 11, 2009 3.514 3.531 3.460 3.497 331,374 -0.02(-0.58%)
Sep 10, 2009 3.548 3.548 3.511 3.518 450,018 +0.00(+0.09%)
Sep 09, 2009 3.531 3.548 3.508 3.514 400,793 -0.02(-0.48%)
Sep 08, 2009 3.531 3.538 3.511 3.531 267,430 +0.00(+0.00%)
Sep 04, 2009 3.538 3.565 3.511 3.531 305,018 +0.02(+0.58%)
Sep 03, 2009 3.467 3.514 3.463 3.511 260,332 +0.04(+1.17%)
Sep 02, 2009 3.460 3.474 3.426 3.470 383,741 +0.05(+1.39%)
Sep 01, 2009 3.528 3.558 3.416 3.423 645,900 -0.09(-2.51%)
Aug 31, 2009 3.514 3.518 3.463 3.511 389,145 +0.02(+0.49%)
Aug 28, 2009 3.524 3.538 3.480 3.494 256,936 +0.00(+0.00%)
Aug 27, 2009 3.497 3.501 3.433 3.494 414,332 +0.01(+0.29%)
Aug 26, 2009 3.460 3.497 3.460 3.484 171,475 +0.01(+0.29%)
Aug 25, 2009 3.450 3.474 3.443 3.474 348,300 +0.04(+1.29%)
Aug 24, 2009 3.443 3.443 3.425 3.429 325,790 +0.04(+1.10%)
Aug 21, 2009 3.372 3.392 3.348 3.392 366,162 +0.03(+1.01%)
Aug 20, 2009 3.358 3.375 3.314 3.358 329,707 +0.02(+0.51%)
Aug 19, 2009 3.362 3.362 3.317 3.341 367,814 -0.01(-0.20%)
Aug 18, 2009 3.362 3.425 3.331 3.348 289,883 -0.08(-2.47%)
Aug 17, 2009 3.436 3.443 3.290 3.433 246,319 -0.02(-0.69%)
Aug 14, 2009 3.480 3.480 3.450 3.457 185,488 +0.00(+0.10%)
Aug 13, 2009 3.508 3.511 3.402 3.453 292,613 +0.02(+0.69%)
Aug 12, 2009 3.426 3.450 3.392 3.429 192,839 -0.02(-0.69%)
Aug 11, 2009 3.457 3.457 3.429 3.453 201,436 +0.01(+0.20%)
Aug 10, 2009 3.450 3.457 3.436 3.446 309,857 +0.01(+0.30%)
Aug 07, 2009 3.429 3.460 3.412 3.436 377,954 +0.00(+0.00%)
Aug 06, 2009 3.273 3.460 3.273 3.436 453,172 -0.01(-0.30%)
Aug 05, 2009 3.579 3.579 3.438 3.446 420,307 -0.12(-3.24%)
Aug 04, 2009 3.511 3.562 3.504 3.562 288,090 +0.07(+1.94%)
Aug 03, 2009 3.426 3.504 3.413 3.494 522,703 +0.07(+2.18%)
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%)
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.