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 (%)
May 30, 2008 4.053 4.056 4.042 4.045 243,933 -0.00(-0.07%)
May 29, 2008 4.070 4.078 4.045 4.047 228,603 -0.02(-0.54%)
May 28, 2008 4.059 4.083 4.056 4.070 321,749 +0.01(+0.14%)
May 27, 2008 4.072 4.095 4.064 4.064 233,440 -0.01(-0.34%)
May 26, 2008 4.020 4.078 4.015 4.078 0 +0.00(+0.00%)
May 23, 2008 4.020 4.078 4.015 4.078 332,733 +0.04(+0.89%)
May 22, 2008 3.995 4.045 3.995 4.042 298,137 +0.04(+1.04%)
May 21, 2008 4.009 4.034 3.998 4.000 343,718 -0.01(-0.35%)
May 20, 2008 4.009 4.028 4.006 4.014 310,515 -0.02(-0.41%)
May 19, 2008 4.006 4.036 4.006 4.031 253,791 +0.01(+0.28%)
May 16, 2008 4.036 4.066 4.020 4.020 303,110 -0.03(-0.75%)
May 15, 2008 4.045 4.064 4.042 4.050 343,353 -0.02(-0.55%)
May 14, 2008 4.078 4.095 4.072 4.072 249,799 -0.02(-0.47%)
May 13, 2008 4.092 4.092 4.078 4.092 186,237 -0.03(-0.74%)
May 12, 2008 4.125 4.144 4.117 4.122 219,389 -0.01(-0.20%)
May 09, 2008 4.100 4.142 4.100 4.131 104,361 +0.02(+0.40%)
May 08, 2008 4.114 4.125 4.103 4.114 197,640 +0.01(+0.34%)
May 07, 2008 4.092 4.119 4.083 4.100 358,766 +0.01(+0.19%)
May 06, 2008 4.153 4.158 4.070 4.092 648,768 -0.10(-2.49%)
May 05, 2008 4.203 4.233 4.191 4.197 357,169 -0.01(-0.26%)
May 02, 2008 4.200 4.227 4.186 4.208 349,869 +0.01(+0.33%)
May 01, 2008 4.122 4.205 4.122 4.194 458,023 +0.06(+1.54%)
Apr 30, 2008 4.153 4.166 4.128 4.131 291,335 -0.02(-0.40%)
Apr 29, 2008 4.142 4.180 4.139 4.147 246,306 +0.01(+0.13%)
Apr 28, 2008 4.158 4.178 4.142 4.142 251,085 -0.02(-0.40%)
Apr 25, 2008 4.153 4.167 4.153 4.158 297,573 +0.00(+0.07%)
Apr 24, 2008 4.161 4.164 4.142 4.155 333,069 +0.00(+0.00%)
Apr 23, 2008 4.111 4.167 4.111 4.155 241,452 +0.03(+0.81%)
Apr 22, 2008 4.078 4.128 4.078 4.122 207,967 +0.05(+1.16%)
Apr 21, 2008 4.020 4.078 4.014 4.075 441,967 +0.04(+1.10%)
Apr 18, 2008 4.023 4.064 4.009 4.031 877,961 +0.02(+0.41%)
Apr 17, 2008 3.970 4.014 3.970 4.014 188,841 +0.03(+0.83%)
Apr 16, 2008 3.951 4.003 3.951 3.981 282,861 +0.04(+0.91%)
Apr 15, 2008 3.959 3.964 3.931 3.945 214,325 -0.02(-0.56%)
Apr 14, 2008 3.964 3.984 3.945 3.967 222,054 +0.01(+0.21%)
Apr 11, 2008 3.948 3.964 3.937 3.959 185,301 -0.04(-1.04%)
Apr 10, 2008 3.978 4.017 3.978 4.000 369,519 +0.01(+0.28%)
Apr 09, 2008 4.006 4.011 3.984 3.989 298,989 +0.00(+0.04%)
Apr 08, 2008 3.962 4.003 3.962 3.988 224,312 +0.02(+0.52%)
Apr 07, 2008 3.970 4.028 3.962 3.967 398,676 +0.01(+0.28%)
Apr 04, 2008 3.923 3.967 3.920 3.956 211,446 +0.03(+0.85%)
Apr 03, 2008 3.940 3.959 3.923 3.923 196,860 -0.02(-0.49%)
Apr 02, 2008 3.906 3.953 3.901 3.942 350,162 +0.02(+0.64%)
Apr 01, 2008 3.851 3.934 3.851 3.917 481,856 +0.07(+1.95%)
Mar 31, 2008 3.793 3.854 3.779 3.843 405,640 +0.04(+0.95%)
Mar 28, 2008 3.856 3.865 3.793 3.807 197,582 -0.04(-1.15%)
Mar 27, 2008 3.848 3.865 3.823 3.851 309,919 +0.00(+0.07%)
Mar 26, 2008 3.909 3.909 3.829 3.848 356,516 -0.02(-0.43%)
Mar 25, 2008 3.834 3.871 3.834 3.865 170,419 +0.02(+0.46%)
Mar 24, 2008 3.851 3.878 3.843 3.847 383,267 -0.00(-0.02%)
Mar 21, 2008 3.793 3.848 3.751 3.848 443,568 +0.00(+0.00%)
Mar 20, 2008 3.793 3.848 3.751 3.848 443,568 +0.05(+1.24%)
Mar 19, 2008 3.757 3.801 3.757 3.801 371,853 +0.04(+1.18%)
Mar 18, 2008 3.748 3.829 3.748 3.757 411,781 +0.02(+0.67%)
Mar 17, 2008 3.724 3.760 3.693 3.732 726,396 -0.07(-1.75%)
Mar 14, 2008 3.840 3.848 3.765 3.798 382,523 -0.04(-1.15%)
Mar 13, 2008 3.862 3.870 3.815 3.843 283,912 -0.04(-1.07%)
Mar 12, 2008 3.895 3.912 3.859 3.884 534,593 -0.04(-0.92%)
Mar 11, 2008 3.854 3.926 3.854 3.920 331,332 +0.07(+1.87%)
Mar 10, 2008 3.923 3.937 3.834 3.848 548,399 -0.10(-2.46%)
Mar 07, 2008 3.890 3.953 3.890 3.945 356,516 +0.02(+0.56%)
Mar 06, 2008 3.945 3.967 3.920 3.923 239,122 -0.05(-1.32%)
Mar 05, 2008 4.025 4.042 3.964 3.976 394,082 -0.05(-1.17%)
Mar 04, 2008 3.779 4.023 3.779 4.023 409,762 -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.