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 (%)
May 30, 2008 4.924 4.928 4.911 4.914 200,775 -0.00(-0.07%)
May 29, 2008 4.944 4.955 4.914 4.918 188,157 -0.03(-0.54%)
May 28, 2008 4.931 4.961 4.928 4.944 264,823 +0.01(+0.14%)
May 27, 2008 4.948 4.975 4.938 4.938 192,138 -0.02(-0.34%)
May 26, 2008 4.884 4.955 4.878 4.955 0 +0.00(+0.00%)
May 23, 2008 4.884 4.955 4.878 4.955 273,864 +0.04(+0.89%)
May 22, 2008 4.854 4.914 4.854 4.911 245,388 +0.05(+1.04%)
May 21, 2008 4.870 4.901 4.857 4.860 282,905 -0.02(-0.34%)
May 20, 2008 4.870 4.894 4.867 4.877 255,577 -0.02(-0.41%)
May 19, 2008 4.867 4.904 4.867 4.897 208,888 +0.01(+0.28%)
May 16, 2008 4.904 4.940 4.884 4.884 249,482 -0.04(-0.75%)
May 15, 2008 4.914 4.938 4.911 4.921 282,604 -0.03(-0.55%)
May 14, 2008 4.955 4.975 4.948 4.948 205,603 -0.02(-0.47%)
May 13, 2008 4.971 4.971 4.955 4.971 153,286 -0.04(-0.74%)
May 12, 2008 5.012 5.035 5.002 5.008 180,573 -0.01(-0.20%)
May 09, 2008 4.981 5.032 4.981 5.018 85,896 +0.02(+0.40%)
May 08, 2008 4.998 5.012 4.985 4.998 162,672 +0.02(+0.34%)
May 07, 2008 4.971 5.005 4.961 4.981 295,290 +0.01(+0.19%)
May 06, 2008 5.045 5.052 4.944 4.972 533,984 -0.13(-2.49%)
May 05, 2008 5.106 5.143 5.092 5.099 293,976 -0.01(-0.26%)
May 02, 2008 5.103 5.136 5.086 5.113 287,968 +0.02(+0.33%)
May 01, 2008 5.008 5.109 5.008 5.096 376,986 +0.08(+1.54%)
Apr 30, 2008 5.045 5.062 5.015 5.018 239,790 -0.02(-0.40%)
Apr 29, 2008 5.032 5.079 5.029 5.039 202,728 +0.01(+0.13%)
Apr 28, 2008 5.052 5.076 5.032 5.032 206,661 -0.02(-0.40%)
Apr 25, 2008 5.045 5.062 5.045 5.052 244,924 +0.00(+0.07%)
Apr 24, 2008 5.055 5.059 5.032 5.049 274,140 +0.00(+0.00%)
Apr 23, 2008 4.995 5.062 4.995 5.049 198,732 +0.04(+0.81%)
Apr 22, 2008 4.955 5.015 4.955 5.008 171,172 +0.06(+1.15%)
Apr 21, 2008 4.884 4.955 4.877 4.951 363,771 +0.05(+1.10%)
Apr 18, 2008 4.887 4.938 4.870 4.897 722,626 +0.02(+0.41%)
Apr 17, 2008 4.823 4.877 4.823 4.877 155,430 +0.04(+0.83%)
Apr 16, 2008 4.800 4.864 4.800 4.837 232,815 +0.04(+0.91%)
Apr 15, 2008 4.810 4.817 4.776 4.793 176,405 -0.03(-0.56%)
Apr 14, 2008 4.817 4.840 4.793 4.820 182,767 +0.01(+0.21%)
Apr 11, 2008 4.796 4.817 4.783 4.810 152,516 -0.05(-1.04%)
Apr 10, 2008 4.833 4.881 4.833 4.860 304,141 +0.01(+0.28%)
Apr 09, 2008 4.867 4.873 4.840 4.847 246,090 +0.00(+0.04%)
Apr 08, 2008 4.813 4.864 4.813 4.845 184,625 +0.02(+0.52%)
Apr 07, 2008 4.823 4.894 4.813 4.820 328,139 +0.01(+0.28%)
Apr 04, 2008 4.766 4.820 4.763 4.807 174,035 +0.04(+0.85%)
Apr 03, 2008 4.786 4.810 4.766 4.766 162,030 -0.02(-0.49%)
Apr 02, 2008 4.746 4.803 4.739 4.790 288,209 +0.03(+0.64%)
Apr 01, 2008 4.679 4.780 4.679 4.759 396,603 +0.09(+1.95%)
Mar 31, 2008 4.608 4.682 4.591 4.669 333,871 +0.04(+0.95%)
Mar 28, 2008 4.685 4.696 4.608 4.625 162,625 -0.05(-1.15%)
Mar 27, 2008 4.675 4.696 4.645 4.679 255,086 +0.00(+0.07%)
Mar 26, 2008 4.749 4.749 4.652 4.675 293,438 -0.02(-0.43%)
Mar 25, 2008 4.659 4.704 4.659 4.696 140,267 +0.02(+0.46%)
Mar 24, 2008 4.679 4.711 4.669 4.674 315,456 -0.00(-0.02%)
Mar 21, 2008 4.608 4.675 4.558 4.675 365,088 +0.00(+0.00%)
Mar 20, 2008 4.608 4.675 4.558 4.675 365,088 +0.06(+1.24%)
Mar 19, 2008 4.564 4.618 4.564 4.618 306,062 +0.05(+1.18%)
Mar 18, 2008 4.554 4.652 4.554 4.564 338,926 +0.03(+0.67%)
Mar 17, 2008 4.524 4.568 4.487 4.534 597,877 -0.08(-1.75%)
Mar 14, 2008 4.665 4.675 4.574 4.615 314,844 -0.05(-1.15%)
Mar 13, 2008 4.692 4.702 4.635 4.669 233,680 -0.05(-1.07%)
Mar 12, 2008 4.733 4.753 4.689 4.719 440,009 -0.04(-0.92%)
Mar 11, 2008 4.682 4.770 4.682 4.763 272,710 +0.09(+1.87%)
Mar 10, 2008 4.766 4.783 4.659 4.675 451,372 -0.12(-2.46%)
Mar 07, 2008 4.726 4.803 4.726 4.793 293,438 +0.03(+0.56%)
Mar 06, 2008 4.793 4.820 4.763 4.766 196,814 -0.06(-1.32%)
Mar 05, 2008 4.891 4.911 4.817 4.830 324,358 -0.06(-1.17%)
Mar 04, 2008 4.591 4.887 4.591 4.887 337,264 -0.00(-0.07%)
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.