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

Pioneer Floating Rate Trust (NY: PHD )

9.870 -0.020 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2007 4.604 4.651 4.593 4.648 471,393 +0.04(+0.96%)
Nov 29, 2007 4.568 4.604 4.548 4.604 351,467 +0.03(+0.67%)
Nov 28, 2007 4.501 4.601 4.499 4.573 339,908 +0.06(+1.35%)
Nov 27, 2007 4.457 4.532 4.457 4.512 438,522 +0.03(+0.74%)
Nov 26, 2007 4.454 4.496 4.449 4.479 300,160 +0.02(+0.56%)
Nov 23, 2007 4.377 4.454 4.377 4.454 102,586 +0.04(+0.94%)
Nov 21, 2007 4.333 4.449 4.333 4.413 635,752 +0.00(+0.06%)
Nov 20, 2007 4.449 4.479 4.399 4.410 863,317 -0.06(-1.36%)
Nov 19, 2007 4.512 4.526 4.457 4.471 432,020 -0.06(-1.28%)
Nov 16, 2007 4.582 4.582 4.526 4.529 440,328 -0.06(-1.33%)
Nov 15, 2007 4.596 4.596 4.546 4.590 374,586 -0.02(-0.36%)
Nov 14, 2007 4.609 4.609 4.568 4.607 339,908 +0.00(+0.06%)
Nov 13, 2007 4.590 4.609 4.553 4.604 412,153 -0.00(-0.06%)
Nov 12, 2007 4.662 4.662 4.598 4.607 216,010 -0.06(-1.19%)
Nov 09, 2007 4.637 4.662 4.596 4.662 320,041 +0.00(+0.06%)
Nov 08, 2007 4.637 4.679 4.609 4.659 339,912 -0.01(-0.24%)
Nov 07, 2007 4.753 4.753 4.612 4.670 476,811 -0.09(-1.98%)
Nov 06, 2007 4.781 4.809 4.745 4.764 435,271 -0.03(-0.64%)
Nov 05, 2007 4.859 4.859 4.781 4.795 334,931 -0.07(-1.42%)
Nov 02, 2007 4.895 4.895 4.861 4.864 156,408 -0.02(-0.46%)
Nov 01, 2007 4.883 4.925 4.834 4.887 264,774 +0.01(+0.29%)
Oct 31, 2007 4.881 4.914 4.870 4.872 225,763 -0.01(-0.23%)
Oct 30, 2007 4.900 4.922 4.878 4.883 166,522 -0.04(-0.90%)
Oct 29, 2007 4.917 4.928 4.900 4.928 160,743 +0.02(+0.39%)
Oct 26, 2007 4.872 4.911 4.872 4.908 269,470 +0.04(+0.74%)
Oct 25, 2007 4.914 4.914 4.872 4.872 286,086 -0.02(-0.51%)
Oct 24, 2007 4.900 4.903 4.883 4.897 265,136 -0.01(-0.28%)
Oct 23, 2007 4.922 4.936 4.889 4.911 165,077 -0.00(-0.06%)
Oct 22, 2007 4.914 4.961 4.883 4.914 332,323 +0.01(+0.17%)
Oct 19, 2007 4.933 4.933 4.875 4.906 336,657 -0.04(-0.89%)
Oct 18, 2007 4.994 4.994 4.939 4.950 221,789 -0.04(-0.78%)
Oct 17, 2007 4.983 5.002 4.972 4.989 295,478 +0.01(+0.22%)
Oct 16, 2007 5.011 5.011 4.961 4.978 190,002 -0.04(-0.72%)
Oct 15, 2007 5.038 5.038 5.005 5.014 149,906 -0.02(-0.39%)
Oct 12, 2007 5.050 5.051 5.011 5.033 154,963 -0.02(-0.33%)
Oct 11, 2007 5.080 5.080 5.036 5.050 171,579 -0.04(-0.82%)
Oct 10, 2007 5.088 5.091 5.074 5.091 162,188 +0.00(+0.05%)
Oct 09, 2007 5.077 5.088 5.052 5.088 264,052 +0.01(+0.27%)
Oct 08, 2007 5.044 5.077 5.044 5.074 219,261 +0.03(+0.60%)
Oct 05, 2007 5.074 5.088 5.044 5.044 244,907 -0.02(-0.44%)
Oct 04, 2007 5.080 5.091 5.066 5.066 204,812 -0.02(-0.38%)
Oct 03, 2007 5.088 5.091 5.066 5.086 156,769 -0.00(-0.05%)
Oct 02, 2007 5.027 5.097 5.027 5.088 391,563 +0.06(+1.21%)
Oct 01, 2007 5.014 5.030 4.997 5.027 330,878 +0.03(+0.55%)
Sep 28, 2007 4.994 5.016 4.983 5.000 230,820 +0.01(+0.22%)
Sep 27, 2007 4.997 5.011 4.983 4.989 243,824 +0.00(+0.06%)
Sep 26, 2007 5.005 5.022 4.983 4.986 254,931 -0.02(-0.44%)
Sep 25, 2007 5.025 5.036 5.000 5.008 282,113 -0.02(-0.44%)
Sep 24, 2007 5.025 5.036 5.008 5.030 363,297 +0.01(+0.17%)
Sep 21, 2007 5.025 5.033 5.008 5.022 251,409 -0.01(-0.17%)
Sep 20, 2007 5.036 5.038 5.014 5.030 157,853 +0.01(+0.11%)
Sep 19, 2007 5.025 5.038 5.002 5.025 291,505 +0.02(+0.44%)
Sep 18, 2007 4.972 5.014 4.950 5.002 231,903 +0.06(+1.18%)
Sep 17, 2007 5.011 5.011 4.925 4.944 176,275 -0.02(-0.50%)
Sep 14, 2007 5.036 5.036 4.969 4.969 189,640 -0.03(-0.66%)
Sep 13, 2007 4.991 5.016 4.966 5.002 199,755 -0.00(-0.06%)
Sep 12, 2007 5.041 5.044 4.991 5.005 278,862 -0.02(-0.33%)
Sep 11, 2007 5.016 5.033 5.008 5.022 181,332 -0.00(-0.06%)
Sep 10, 2007 5.022 5.044 5.019 5.025 216,371 +0.02(+0.33%)
Sep 07, 2007 5.016 5.022 4.978 5.008 182,777 -0.01(-0.17%)
Sep 06, 2007 5.000 5.055 5.000 5.016 312,817 +0.02(+0.50%)
Sep 05, 2007 4.989 4.997 4.950 4.991 153,880 +0.00(+0.06%)
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.