Skip to main content

Pioneer Floating Rate Trust (NY: PHD )

9.767 +0.040 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 4.214 4.331 4.182 4.214 179,239 -0.06(-1.46%)
May 27, 2010 4.385 4.390 4.255 4.276 201,673 +0.01(+0.24%)
May 26, 2010 4.300 4.359 4.252 4.266 2,306 -0.02(-0.49%)
May 25, 2010 4.248 4.297 4.120 4.286 293,291 -0.02(-0.56%)
May 24, 2010 4.283 4.325 4.245 4.311 166,826 +0.05(+1.22%)
May 21, 2010 4.006 4.259 3.974 4.259 326,126 +0.15(+3.54%)
May 20, 2010 4.026 4.113 4.026 4.113 764,031 -0.19(-4.51%)
May 19, 2010 4.273 4.311 4.175 4.307 336,870 +0.03(+0.65%)
May 18, 2010 4.418 4.418 4.248 4.279 372,888 -0.06(-1.28%)
May 17, 2010 4.425 4.425 4.234 4.335 588,477 -0.07(-1.50%)
May 14, 2010 4.401 4.442 4.370 4.401 524,838 -0.02(-0.39%)
May 13, 2010 4.373 4.467 4.339 4.418 425,423 +0.07(+1.59%)
May 12, 2010 4.311 4.356 4.259 4.349 692,157 +0.08(+1.81%)
May 11, 2010 4.264 4.303 4.234 4.272 663,533 +0.02(+0.57%)
May 10, 2010 4.248 4.275 4.203 4.248 552,952 +0.06(+1.32%)
May 07, 2010 4.151 4.192 4.072 4.192 537,333 +0.12(+2.96%)
May 06, 2010 4.365 4.365 3.999 4.072 1,321,220 -0.25(-5.82%)
May 05, 2010 4.362 4.413 4.323 4.323 852,033 -0.23(-5.00%)
May 04, 2010 4.634 4.634 4.530 4.551 379,390 -0.09(-1.86%)
May 03, 2010 4.627 4.716 4.627 4.637 1,216,863 +0.03(+0.60%)
Apr 30, 2010 4.672 4.682 4.606 4.610 545,312 -0.04(-0.89%)
Apr 29, 2010 4.620 4.692 4.606 4.651 1,322,070 +0.03(+0.67%)
Apr 28, 2010 4.579 4.654 4.579 4.620 613,932 +0.02(+0.53%)
Apr 27, 2010 4.620 4.630 4.582 4.596 349,471 -0.01(-0.19%)
Apr 26, 2010 4.634 4.654 4.599 4.604 1,041,505 +0.01(+0.11%)
Apr 23, 2010 4.537 4.637 4.530 4.599 432,477 +0.07(+1.44%)
Apr 22, 2010 4.523 4.544 4.475 4.534 260,899 +0.02(+0.38%)
Apr 21, 2010 4.516 4.554 4.503 4.516 387,966 +0.00(+0.00%)
Apr 20, 2010 4.461 4.516 4.451 4.516 911,499 +0.08(+1.71%)
Apr 19, 2010 4.444 4.461 4.413 4.441 584,066 +0.01(+0.31%)
Apr 16, 2010 4.434 4.465 4.420 4.427 451,345 -0.00(-0.08%)
Apr 15, 2010 4.510 4.523 4.416 4.430 600,105 -0.08(-1.68%)
Apr 14, 2010 4.516 4.537 4.503 4.506 889,203 +0.01(+0.31%)
Apr 13, 2010 4.458 4.492 4.451 4.492 265,244 +0.05(+1.20%)
Apr 12, 2010 4.422 4.470 4.422 4.439 329,621 +0.03(+0.72%)
Apr 09, 2010 4.401 4.422 4.381 4.407 728,334 +0.03(+0.61%)
Apr 08, 2010 4.343 4.381 4.340 4.381 713,902 +0.06(+1.35%)
Apr 07, 2010 4.326 4.357 4.295 4.322 1,049,851 +0.03(+0.64%)
Apr 06, 2010 4.261 4.298 4.257 4.295 400,811 +0.04(+1.05%)
Apr 05, 2010 4.237 4.250 4.233 4.250 483,837 +0.03(+0.73%)
Apr 01, 2010 4.216 4.220 4.220 4.220 374,300 +0.04(+0.98%)
Mar 31, 2010 4.220 4.223 4.168 4.178 535,378 -0.03(-0.73%)
Mar 30, 2010 4.199 4.230 4.178 4.209 538,080 +0.02(+0.49%)
Mar 29, 2010 4.247 4.264 4.172 4.189 711,997 -0.02(-0.41%)
Mar 26, 2010 4.233 4.261 4.175 4.206 580,595 -0.03(-0.81%)
Mar 25, 2010 4.298 4.346 4.223 4.240 811,025 -0.03(-0.64%)
Mar 24, 2010 4.285 4.319 4.264 4.268 440,376 +0.00(+0.00%)
Mar 23, 2010 4.223 4.268 4.216 4.268 513,046 +0.06(+1.38%)
Mar 22, 2010 4.202 4.209 4.158 4.209 413,834 +0.01(+0.33%)
Mar 19, 2010 4.202 4.209 4.158 4.196 396,018 +0.02(+0.49%)
Mar 18, 2010 4.182 4.230 4.151 4.175 462,514 -0.01(-0.25%)
Mar 17, 2010 4.216 4.254 4.185 4.185 434,693 -0.01(-0.33%)
Mar 16, 2010 4.240 4.244 4.168 4.199 514,431 -0.01(-0.24%)
Mar 15, 2010 4.208 4.209 4.182 4.209 289,979 -0.01(-0.24%)
Mar 12, 2010 4.202 4.233 4.182 4.220 380,716 +0.03(+0.65%)
Mar 11, 2010 4.223 4.223 4.154 4.192 370,485 -0.00(-0.04%)
Mar 10, 2010 4.177 4.214 4.163 4.194 471,131 +0.02(+0.41%)
Mar 09, 2010 4.177 4.187 4.061 4.177 622,899 +0.02(+0.49%)
Mar 08, 2010 4.194 4.194 4.150 4.156 274,453 +0.00(+0.00%)
Mar 05, 2010 4.115 4.156 4.075 4.156 408,616 +0.05(+1.33%)
Mar 04, 2010 4.098 4.119 4.054 4.102 343,485 -0.01(-0.17%)
Mar 03, 2010 4.102 4.136 4.088 4.109 458,800 -0.00(-0.08%)
Mar 02, 2010 4.047 4.112 4.020 4.112 637,074 +0.09(+2.12%)
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.