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 -0.040 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2008 3.154 3.192 3.148 3.178 360,581 +0.06(+1.85%)
Oct 30, 2008 3.158 3.178 3.097 3.120 367,876 +0.06(+2.11%)
Oct 29, 2008 3.049 3.083 2.991 3.056 317,282 +0.07(+2.27%)
Oct 28, 2008 2.957 2.998 2.940 2.988 292,967 +0.05(+1.73%)
Oct 27, 2008 2.974 2.974 2.893 2.937 188,024 -0.02(-0.69%)
Oct 24, 2008 2.842 2.985 2.842 2.957 324,264 -0.04(-1.47%)
Oct 23, 2008 2.971 3.063 2.961 3.002 333,866 +0.01(+0.45%)
Oct 22, 2008 3.120 3.148 2.957 2.988 432,653 -0.15(-4.86%)
Oct 21, 2008 3.161 3.209 3.120 3.141 312,178 -0.06(-1.91%)
Oct 20, 2008 3.103 3.219 3.090 3.202 471,882 +0.12(+3.97%)
Oct 17, 2008 2.961 3.093 2.930 3.080 381,564 +0.02(+0.78%)
Oct 16, 2008 2.957 3.070 2.930 3.056 397,235 +0.06(+2.16%)
Oct 15, 2008 3.249 3.256 2.988 2.991 472,477 -0.27(-8.23%)
Oct 14, 2008 3.192 3.287 3.154 3.260 747,202 +0.18(+5.73%)
Oct 13, 2008 2.652 3.148 2.652 3.083 939,020 +0.47(+17.92%)
Oct 10, 2008 2.526 2.716 2.377 2.615 1,285,202 -0.20(-7.00%)
Oct 09, 2008 2.954 2.991 2.754 2.811 505,294 -0.17(-5.69%)
Oct 08, 2008 3.120 3.120 2.886 2.981 701,085 -0.21(-6.60%)
Oct 07, 2008 3.263 3.287 3.130 3.192 441,680 -0.04(-1.36%)
Oct 06, 2008 3.450 3.450 3.063 3.236 458,261 -0.25(-7.30%)
Oct 03, 2008 3.562 3.565 3.480 3.491 163,317 +0.00(+0.00%)
Oct 02, 2008 3.524 3.548 3.457 3.491 287,115 -0.04(-1.15%)
Oct 01, 2008 3.395 3.586 3.395 3.531 315,379 +0.13(+3.90%)
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%)
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.