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

Pioneer Floating Rate Trust (NY: PHD )

9.770 -0.060 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 2.900 2.900 2.852 2.883 308,386 +0.01(+0.24%)
May 28, 2009 2.900 2.900 2.832 2.876 434,227 +0.02(+0.83%)
May 27, 2009 2.852 2.869 2.829 2.852 277,092 +0.02(+0.72%)
May 26, 2009 2.832 2.839 2.812 2.832 122,483 +0.01(+0.48%)
May 22, 2009 2.805 2.818 2.795 2.818 115,439 +0.03(+0.97%)
May 21, 2009 2.818 2.839 2.788 2.791 160,401 -0.03(-0.96%)
May 20, 2009 2.849 2.849 2.808 2.818 160,433 +0.02(+0.73%)
May 19, 2009 2.791 2.812 2.784 2.798 158,737 +0.00(+0.12%)
May 18, 2009 2.750 2.812 2.733 2.795 310,786 +0.06(+2.24%)
May 15, 2009 2.767 2.778 2.730 2.733 111,463 -0.03(-1.23%)
May 14, 2009 2.754 2.767 2.720 2.767 173,630 +0.04(+1.37%)
May 13, 2009 2.778 2.781 2.713 2.730 207,998 -0.10(-3.37%)
May 12, 2009 2.822 2.845 2.812 2.825 676,011 -0.01(-0.36%)
May 11, 2009 2.818 2.839 2.795 2.835 279,456 +0.00(+0.12%)
May 08, 2009 2.822 2.852 2.812 2.832 357,712 +0.02(+0.85%)
May 07, 2009 2.849 2.862 2.805 2.808 351,993 -0.04(-1.43%)
May 06, 2009 2.845 2.852 2.815 2.849 99,845 +0.01(+0.48%)
May 05, 2009 2.808 2.835 2.788 2.835 278,296 -0.01(-0.24%)
May 04, 2009 2.849 2.852 2.839 2.842 333,306 -0.02(-0.83%)
May 01, 2009 2.778 2.876 2.757 2.866 354,254 +0.10(+3.56%)
Apr 30, 2009 2.747 2.791 2.723 2.767 385,495 +0.04(+1.37%)
Apr 29, 2009 2.699 2.730 2.693 2.730 247,485 +0.02(+0.75%)
Apr 28, 2009 2.723 2.742 2.699 2.710 212,224 -0.02(-0.87%)
Apr 27, 2009 2.740 2.744 2.703 2.733 146,912 -0.01(-0.25%)
Apr 24, 2009 2.682 2.740 2.682 2.740 228,831 +0.03(+1.13%)
Apr 23, 2009 2.706 2.720 2.696 2.710 209,992 +0.04(+1.53%)
Apr 22, 2009 2.696 2.706 2.669 2.669 151,451 -0.02(-0.88%)
Apr 21, 2009 2.696 2.706 2.666 2.693 250,062 +0.01(+0.25%)
Apr 20, 2009 2.767 2.767 2.679 2.686 191,256 -0.08(-3.06%)
Apr 17, 2009 2.730 2.774 2.710 2.771 381,752 +0.07(+2.77%)
Apr 16, 2009 2.669 2.733 2.659 2.696 239,168 +0.06(+2.19%)
Apr 15, 2009 2.615 2.652 2.615 2.638 179,063 +0.02(+0.91%)
Apr 14, 2009 2.652 2.652 2.615 2.615 245,273 -0.01(-0.26%)
Apr 13, 2009 2.570 2.645 2.570 2.621 134,275 -0.00(-0.13%)
Apr 09, 2009 2.710 2.710 2.618 2.625 150,938 -0.01(-0.26%)
Apr 08, 2009 2.564 2.632 2.540 2.632 169,722 +0.06(+2.51%)
Apr 07, 2009 2.486 2.567 2.479 2.567 197,635 -0.00(-0.13%)
Apr 06, 2009 2.567 2.625 2.550 2.570 356,122 -0.11(-4.18%)
Apr 03, 2009 2.584 2.689 2.570 2.682 346,285 +0.03(+1.15%)
Apr 02, 2009 2.615 2.652 2.574 2.652 191,144 +0.08(+3.17%)
Apr 01, 2009 2.452 2.577 2.441 2.570 232,365 +0.09(+3.56%)
Mar 31, 2009 2.438 2.492 2.411 2.482 308,377 +0.09(+3.84%)
Mar 30, 2009 2.428 2.469 2.373 2.390 258,476 -0.19(-7.25%)
Mar 26, 2009 2.577 2.577 2.509 2.577 274,644 +0.05(+2.15%)
Mar 25, 2009 2.503 2.536 2.472 2.523 241,183 +0.05(+1.94%)
Mar 24, 2009 2.516 2.523 2.428 2.475 319,418 -0.04(-1.77%)
Mar 23, 2009 2.506 2.530 2.482 2.519 393,226 +0.15(+6.46%)
Mar 20, 2009 2.418 2.418 2.367 2.367 188,791 -0.01(-0.57%)
Mar 19, 2009 2.387 2.401 2.357 2.380 254,848 +0.00(+0.00%)
Mar 18, 2009 2.387 2.394 2.353 2.380 311,372 +0.01(+0.29%)
Mar 17, 2009 2.401 2.401 2.333 2.373 205,745 -0.02(-0.99%)
Mar 16, 2009 2.435 2.435 2.397 2.397 108,453 -0.02(-0.70%)
Mar 13, 2009 2.421 2.421 2.285 2.414 0 +0.03(+1.43%)
Mar 12, 2009 2.275 2.394 2.272 2.380 251,022 +0.10(+4.32%)
Mar 11, 2009 2.258 2.309 2.258 2.282 270,103 +0.03(+1.21%)
Mar 10, 2009 2.109 2.255 2.109 2.255 502,010 +0.13(+6.24%)
Mar 09, 2009 2.217 2.217 2.078 2.122 547,042 -0.12(-5.45%)
Mar 06, 2009 2.316 2.316 2.177 2.244 0 -0.10(-4.20%)
Mar 05, 2009 2.346 2.407 2.302 2.343 271,994 -0.09(-3.63%)
Mar 04, 2009 2.404 2.438 2.377 2.431 235,405 -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.