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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Nov 30, 2010 4.716 4.748 4.676 4.727 336,386 +0.02(+0.38%)
Nov 29, 2010 4.741 4.741 4.669 4.709 260,204 -0.02(-0.46%)
Nov 26, 2010 4.741 4.777 4.723 4.730 479,484 -0.04(-0.83%)
Nov 24, 2010 4.705 4.770 4.770 4.770 212,026 +0.04(+0.84%)
Nov 23, 2010 4.705 4.730 4.676 4.730 231,012 +0.01(+0.23%)
Nov 22, 2010 4.716 4.741 4.691 4.719 285,430 +0.01(+0.15%)
Nov 19, 2010 4.705 4.712 4.658 4.712 175,575 +0.08(+1.63%)
Nov 18, 2010 4.622 4.637 4.601 4.637 242,291 +0.00(+0.00%)
Nov 17, 2010 4.605 4.640 4.587 4.637 209,378 +0.06(+1.41%)
Nov 16, 2010 4.612 4.626 4.490 4.572 296,703 -0.04(-0.86%)
Nov 15, 2010 4.694 4.694 4.511 4.612 316,513 -0.01(-0.16%)
Nov 12, 2010 4.640 4.669 4.571 4.619 807,953 -0.04(-0.83%)
Nov 11, 2010 4.707 4.736 4.645 4.657 818,095 -0.07(-1.51%)
Nov 10, 2010 4.704 4.736 4.643 4.729 969,286 +0.05(+0.99%)
Nov 09, 2010 4.690 4.747 4.661 4.683 1,058,607 +0.02(+0.46%)
Nov 08, 2010 4.686 4.707 4.640 4.661 521,729 -0.04(-0.84%)
Nov 05, 2010 4.693 4.722 4.661 4.700 468,681 +0.03(+0.69%)
Nov 04, 2010 4.625 4.672 4.607 4.668 449,483 +0.07(+1.55%)
Nov 03, 2010 4.561 4.607 4.532 4.597 390,346 +0.05(+1.18%)
Nov 02, 2010 4.550 4.557 4.504 4.543 533,701 +0.02(+0.43%)
Nov 01, 2010 4.490 4.532 4.465 4.524 505,406 +0.06(+1.40%)
Oct 29, 2010 4.490 4.500 4.457 4.461 325,867 -0.02(-0.48%)
Oct 28, 2010 4.543 4.543 4.457 4.482 207,453 -0.03(-0.71%)
Oct 27, 2010 4.486 4.515 4.472 4.515 283,733 +0.01(+0.32%)
Oct 25, 2010 4.486 4.500 4.468 4.500 365,915 +0.02(+0.40%)
Oct 22, 2010 4.500 4.518 4.450 4.482 663,247 -0.04(-0.84%)
Oct 21, 2010 4.482 4.529 4.475 4.520 658,529 +0.03(+0.68%)
Oct 20, 2010 4.454 4.493 4.440 4.490 676,305 +0.03(+0.56%)
Oct 19, 2010 4.518 4.518 4.443 4.465 373,505 -0.05(-1.19%)
Oct 18, 2010 4.525 4.557 4.468 4.518 638,511 -0.05(-1.09%)
Oct 15, 2010 4.636 4.636 4.543 4.568 839,787 -0.07(-1.46%)
Oct 14, 2010 4.507 4.636 4.493 4.636 515,642 +0.12(+2.69%)
Oct 13, 2010 4.500 4.522 4.468 4.515 419,447 +0.03(+0.66%)
Oct 12, 2010 4.403 4.485 4.386 4.485 644,621 +0.07(+1.53%)
Oct 11, 2010 4.372 4.418 4.364 4.418 383,867 +0.04(+0.89%)
Oct 08, 2010 4.379 4.379 4.340 4.379 219,151 +0.01(+0.24%)
Oct 07, 2010 4.364 4.368 4.325 4.368 184,216 +0.01(+0.33%)
Oct 06, 2010 4.368 4.368 4.332 4.354 318,805 -0.00(-0.08%)
Oct 05, 2010 4.375 4.375 4.329 4.357 417,149 +0.00(+0.08%)
Oct 04, 2010 4.361 4.361 4.325 4.354 182,729 -0.02(-0.57%)
Oct 01, 2010 4.379 4.379 4.322 4.379 459,422 +0.07(+1.65%)
Sep 30, 2010 4.293 4.354 4.291 4.308 419,996 -0.02(-0.49%)
Sep 29, 2010 4.357 4.361 4.311 4.329 135,174 -0.01(-0.33%)
Sep 28, 2010 4.301 4.343 4.301 4.343 196,868 +0.02(+0.41%)
Sep 27, 2010 4.435 4.435 4.318 4.325 404,598 -0.10(-2.17%)
Sep 24, 2010 4.421 4.421 4.386 4.421 227,168 +0.02(+0.57%)
Sep 23, 2010 4.340 4.396 4.336 4.396 184,625 +0.05(+1.06%)
Sep 22, 2010 4.357 4.357 4.311 4.350 371,545 +0.01(+0.25%)
Sep 21, 2010 4.325 4.340 4.276 4.340 352,748 +0.03(+0.74%)
Sep 20, 2010 4.340 4.368 4.297 4.308 494,317 -0.03(-0.66%)
Sep 17, 2010 4.336 4.361 4.297 4.336 221,122 +0.00(+0.08%)
Sep 15, 2010 4.375 4.375 4.331 4.332 389,144 -0.04(-0.81%)
Sep 14, 2010 4.364 4.379 4.340 4.368 155,553 +0.00(+0.08%)
Sep 13, 2010 4.389 4.389 4.308 4.364 279,587 +0.03(+0.68%)
Sep 10, 2010 4.321 4.335 4.300 4.335 398,277 +0.04(+0.82%)
Sep 09, 2010 4.282 4.300 4.272 4.300 213,241 +0.02(+0.50%)
Sep 08, 2010 4.310 4.314 4.261 4.279 153,216 +0.02(+0.41%)
Sep 07, 2010 4.208 4.261 4.166 4.261 252,955 +0.06(+1.34%)
Sep 03, 2010 4.265 4.277 4.176 4.205 368,151 -0.05(-1.08%)
Sep 02, 2010 4.250 4.254 4.173 4.250 204,949 +0.02(+0.57%)
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.