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

Pioneer Floating Rate Trust (NY: PHD )

9.860 -0.030 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 2.681 2.681 2.637 2.665 333,607 +0.01(+0.24%)
May 28, 2009 2.681 2.681 2.618 2.659 469,741 +0.02(+0.83%)
May 27, 2009 2.637 2.652 2.615 2.637 299,754 +0.02(+0.72%)
May 26, 2009 2.618 2.624 2.599 2.618 132,501 +0.01(+0.48%)
May 22, 2009 2.593 2.605 2.583 2.605 124,880 +0.03(+0.97%)
May 21, 2009 2.605 2.624 2.577 2.580 173,519 -0.03(-0.96%)
May 20, 2009 2.633 2.633 2.596 2.605 173,554 +0.02(+0.73%)
May 19, 2009 2.580 2.599 2.574 2.586 171,719 +0.00(+0.12%)
May 18, 2009 2.542 2.599 2.527 2.583 336,204 +0.06(+2.24%)
May 15, 2009 2.558 2.568 2.524 2.527 120,579 -0.03(-1.23%)
May 14, 2009 2.546 2.558 2.514 2.558 187,830 +0.03(+1.37%)
May 13, 2009 2.568 2.571 2.508 2.524 225,010 -0.06(-2.25%)
May 12, 2009 2.579 2.600 2.569 2.582 739,747 -0.01(-0.36%)
May 11, 2009 2.575 2.594 2.554 2.591 305,804 +0.00(+0.12%)
May 08, 2009 2.579 2.607 2.569 2.588 391,438 +0.02(+0.85%)
May 07, 2009 2.603 2.616 2.563 2.566 385,179 -0.04(-1.43%)
May 06, 2009 2.600 2.606 2.572 2.603 109,259 +0.01(+0.48%)
May 05, 2009 2.566 2.591 2.548 2.591 304,535 -0.01(-0.24%)
May 04, 2009 2.603 2.607 2.594 2.597 364,731 -0.02(-0.83%)
May 01, 2009 2.538 2.628 2.520 2.619 387,654 +0.09(+3.56%)
Apr 30, 2009 2.510 2.551 2.489 2.529 421,841 +0.03(+1.37%)
Apr 29, 2009 2.467 2.495 2.461 2.495 270,819 +0.02(+0.75%)
Apr 28, 2009 2.489 2.506 2.467 2.476 232,233 -0.02(-0.87%)
Apr 27, 2009 2.504 2.507 2.470 2.498 160,764 -0.01(-0.25%)
Apr 24, 2009 2.451 2.504 2.451 2.504 250,406 +0.03(+1.13%)
Apr 23, 2009 2.473 2.485 2.464 2.476 229,791 +0.04(+1.53%)
Apr 22, 2009 2.464 2.473 2.439 2.439 165,730 -0.02(-0.88%)
Apr 21, 2009 2.464 2.473 2.436 2.461 273,639 +0.01(+0.25%)
Apr 20, 2009 2.529 2.529 2.448 2.454 209,288 -0.08(-3.06%)
Apr 17, 2009 2.495 2.535 2.476 2.532 417,745 +0.07(+2.77%)
Apr 16, 2009 2.439 2.498 2.430 2.464 261,718 +0.05(+2.19%)
Apr 15, 2009 2.389 2.423 2.389 2.411 195,946 +0.02(+0.91%)
Apr 14, 2009 2.423 2.423 2.389 2.389 268,399 -0.01(-0.26%)
Apr 13, 2009 2.349 2.417 2.349 2.396 146,935 +0.03(+1.11%)
Apr 09, 2009 2.446 2.446 2.363 2.369 167,224 -0.01(-0.26%)
Apr 08, 2009 2.314 2.375 2.293 2.375 188,034 +0.06(+2.51%)
Apr 07, 2009 2.243 2.317 2.237 2.317 218,959 -0.00(-0.13%)
Apr 06, 2009 2.317 2.369 2.302 2.320 394,546 -0.10(-4.18%)
Apr 03, 2009 2.332 2.427 2.320 2.421 383,648 +0.03(+1.15%)
Apr 02, 2009 2.360 2.394 2.323 2.394 211,768 +0.07(+3.17%)
Apr 01, 2009 2.213 2.326 2.204 2.320 257,437 +0.08(+3.56%)
Mar 31, 2009 2.201 2.250 2.176 2.240 341,650 +0.08(+3.84%)
Mar 30, 2009 2.191 2.228 2.142 2.158 286,365 -0.17(-7.25%)
Mar 26, 2009 2.326 2.326 2.265 2.326 304,278 +0.05(+2.15%)
Mar 25, 2009 2.259 2.289 2.231 2.277 267,206 +0.04(+1.94%)
Mar 24, 2009 2.271 2.277 2.191 2.234 353,882 -0.04(-1.77%)
Mar 23, 2009 2.262 2.283 2.240 2.274 435,654 +0.14(+6.46%)
Mar 20, 2009 2.182 2.182 2.136 2.136 209,161 -0.01(-0.57%)
Mar 19, 2009 2.155 2.167 2.127 2.148 282,345 +0.00(+0.00%)
Mar 18, 2009 2.155 2.161 2.124 2.148 344,968 +0.01(+0.29%)
Mar 17, 2009 2.167 2.167 2.106 2.142 227,945 -0.02(-0.99%)
Mar 16, 2009 2.197 2.197 2.164 2.164 120,155 -0.02(-0.70%)
Mar 13, 2009 2.185 2.185 2.063 2.179 0 +0.03(+1.43%)
Mar 12, 2009 2.053 2.161 2.050 2.148 278,107 +0.12(+6.13%)
Mar 11, 2009 2.003 2.048 2.003 2.024 304,457 +0.02(+1.20%)
Mar 10, 2009 1.871 2.000 1.871 2.000 565,859 +0.12(+6.24%)
Mar 09, 2009 1.967 1.967 1.844 1.883 616,619 -0.11(-5.45%)
Mar 06, 2009 2.054 2.054 1.931 1.991 0 -0.09(-4.20%)
Mar 05, 2009 2.082 2.136 2.042 2.079 306,588 -0.08(-3.63%)
Mar 04, 2009 2.133 2.163 2.109 2.157 265,345 -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.