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 29, 2009 2.872 2.872 2.825 2.856 311,318 +0.01(+0.24%)
May 28, 2009 2.872 2.872 2.805 2.849 438,356 +0.02(+0.83%)
May 27, 2009 2.825 2.842 2.802 2.825 279,727 +0.02(+0.72%)
May 26, 2009 2.805 2.812 2.785 2.805 123,648 +0.01(+0.48%)
May 22, 2009 2.778 2.792 2.768 2.792 116,537 +0.03(+0.97%)
May 21, 2009 2.792 2.812 2.761 2.765 161,926 -0.03(-0.96%)
May 20, 2009 2.822 2.822 2.782 2.792 161,959 +0.02(+0.73%)
May 19, 2009 2.765 2.785 2.758 2.772 160,246 +0.00(+0.12%)
May 18, 2009 2.724 2.785 2.708 2.768 313,741 +0.06(+2.24%)
May 15, 2009 2.741 2.751 2.704 2.708 112,523 -0.03(-1.23%)
May 14, 2009 2.728 2.741 2.694 2.741 175,281 +0.04(+1.37%)
May 13, 2009 2.751 2.755 2.687 2.704 209,976 -0.09(-3.37%)
May 12, 2009 2.795 2.819 2.785 2.798 682,439 -0.01(-0.36%)
May 11, 2009 2.792 2.812 2.768 2.809 282,114 +0.00(+0.12%)
May 08, 2009 2.795 2.825 2.785 2.805 361,113 +0.02(+0.85%)
May 07, 2009 2.822 2.835 2.778 2.782 355,340 -0.04(-1.43%)
May 06, 2009 2.819 2.825 2.788 2.822 100,794 +0.01(+0.48%)
May 05, 2009 2.782 2.809 2.761 2.809 280,942 -0.01(-0.24%)
May 04, 2009 2.822 2.825 2.812 2.815 336,476 -0.02(-0.83%)
May 01, 2009 2.751 2.849 2.731 2.839 357,623 +0.10(+3.56%)
Apr 30, 2009 2.721 2.765 2.698 2.741 389,161 +0.04(+1.37%)
Apr 29, 2009 2.674 2.704 2.667 2.704 249,839 +0.02(+0.75%)
Apr 28, 2009 2.698 2.717 2.674 2.684 214,242 -0.02(-0.87%)
Apr 27, 2009 2.714 2.718 2.677 2.708 148,309 -0.01(-0.25%)
Apr 24, 2009 2.657 2.714 2.657 2.714 231,007 +0.03(+1.13%)
Apr 23, 2009 2.681 2.694 2.671 2.684 211,989 +0.04(+1.53%)
Apr 22, 2009 2.671 2.681 2.644 2.644 152,891 -0.02(-0.88%)
Apr 21, 2009 2.671 2.680 2.640 2.667 252,440 +0.01(+0.25%)
Apr 20, 2009 2.741 2.741 2.654 2.661 193,074 -0.08(-3.06%)
Apr 17, 2009 2.704 2.748 2.684 2.745 385,382 +0.07(+2.77%)
Apr 16, 2009 2.644 2.708 2.634 2.671 241,443 +0.06(+2.19%)
Apr 15, 2009 2.590 2.627 2.590 2.613 180,766 +0.02(+0.91%)
Apr 14, 2009 2.627 2.627 2.590 2.590 247,606 -0.01(-0.26%)
Apr 13, 2009 2.546 2.620 2.546 2.597 135,552 -0.00(-0.13%)
Apr 09, 2009 2.684 2.684 2.593 2.600 152,374 -0.01(-0.26%)
Apr 08, 2009 2.539 2.607 2.516 2.607 171,336 +0.06(+2.51%)
Apr 07, 2009 2.462 2.543 2.455 2.543 199,514 -0.00(-0.13%)
Apr 06, 2009 2.543 2.600 2.526 2.546 359,508 -0.11(-4.18%)
Apr 03, 2009 2.560 2.664 2.546 2.657 349,578 +0.03(+1.15%)
Apr 02, 2009 2.590 2.627 2.550 2.627 192,961 +0.08(+3.17%)
Apr 01, 2009 2.428 2.553 2.418 2.546 234,575 +0.09(+3.56%)
Mar 31, 2009 2.415 2.469 2.388 2.459 311,309 +0.09(+3.84%)
Mar 30, 2009 2.405 2.445 2.351 2.368 260,934 -0.19(-7.25%)
Mar 26, 2009 2.553 2.553 2.486 2.553 277,256 +0.05(+2.15%)
Mar 25, 2009 2.479 2.513 2.449 2.499 243,476 +0.05(+1.94%)
Mar 24, 2009 2.492 2.499 2.405 2.452 322,455 -0.04(-1.77%)
Mar 23, 2009 2.482 2.506 2.459 2.496 396,965 +0.15(+6.46%)
Mar 20, 2009 2.395 2.395 2.344 2.344 190,586 -0.01(-0.57%)
Mar 19, 2009 2.365 2.378 2.334 2.358 257,271 +0.00(+0.00%)
Mar 18, 2009 2.365 2.371 2.331 2.358 314,333 +0.01(+0.29%)
Mar 17, 2009 2.378 2.378 2.311 2.351 207,702 -0.02(-0.99%)
Mar 16, 2009 2.412 2.412 2.375 2.375 109,485 -0.02(-0.70%)
Mar 13, 2009 2.398 2.398 2.264 2.391 0 +0.03(+1.43%)
Mar 12, 2009 2.254 2.371 2.250 2.358 253,409 +0.10(+4.32%)
Mar 11, 2009 2.237 2.287 2.237 2.260 272,672 +0.03(+1.20%)
Mar 10, 2009 2.089 2.233 2.089 2.233 506,783 +0.13(+6.24%)
Mar 09, 2009 2.196 2.196 2.058 2.102 552,244 -0.12(-5.45%)
Mar 06, 2009 2.294 2.294 2.156 2.223 0 -0.10(-4.20%)
Mar 05, 2009 2.324 2.385 2.280 2.321 274,580 -0.09(-3.63%)
Mar 04, 2009 2.381 2.415 2.354 2.408 237,643 -0.02(-0.97%)
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.