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

Pioneer Floating Rate Trust (NY: PHD )

9.767 +0.040 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 24, 2011 5.273 5.311 5.244 5.266 155,515 +0.00(+0.00%)
May 23, 2011 5.247 5.270 5.247 5.266 170,977 -0.00(-0.07%)
May 20, 2011 5.359 5.396 5.247 5.270 240,218 -0.06(-1.18%)
May 19, 2011 5.322 5.333 5.303 5.333 215,276 +0.04(+0.77%)
May 18, 2011 5.307 5.314 5.259 5.292 207,351 +0.03(+0.56%)
May 17, 2011 5.259 5.285 5.221 5.262 208,758 -0.01(-0.21%)
May 16, 2011 5.240 5.303 5.203 5.273 170,632 +0.03(+0.50%)
May 13, 2011 5.218 5.273 5.218 5.247 211,550 +0.01(+0.14%)
May 12, 2011 5.192 5.244 5.166 5.240 170,828 +0.05(+0.91%)
May 11, 2011 5.182 5.200 5.123 5.193 270,310 +0.01(+0.21%)
May 10, 2011 5.178 5.189 5.148 5.182 369,949 +0.01(+0.29%)
May 09, 2011 5.141 5.167 5.134 5.167 212,984 +0.02(+0.36%)
May 06, 2011 5.119 5.148 5.112 5.148 208,969 +0.04(+0.87%)
May 05, 2011 5.126 5.126 5.104 5.104 178,811 -0.04(-0.72%)
May 04, 2011 5.134 5.148 5.097 5.141 201,002 +0.00(+0.00%)
May 03, 2011 5.134 5.145 5.108 5.141 219,549 +0.00(+0.00%)
May 02, 2011 5.123 5.141 5.123 5.141 248,043 +0.04(+0.87%)
Apr 29, 2011 5.156 5.156 5.093 5.097 340,423 -0.05(-0.93%)
Apr 28, 2011 5.160 5.160 5.112 5.145 166,028 -0.01(-0.21%)
Apr 27, 2011 5.163 5.167 5.112 5.156 262,211 +0.00(+0.07%)
Apr 26, 2011 5.196 5.196 5.089 5.152 264,051 -0.02(-0.36%)
Apr 25, 2011 5.207 5.211 5.130 5.171 189,419 -0.04(-0.85%)
Apr 21, 2011 5.171 5.215 5.123 5.215 178,944 +0.07(+1.29%)
Apr 20, 2011 5.200 5.241 5.130 5.148 368,683 +0.00(+0.00%)
Apr 19, 2011 5.093 5.148 5.078 5.148 254,427 +0.05(+0.94%)
Apr 18, 2011 5.067 5.100 5.016 5.100 100,115 +0.01(+0.29%)
Apr 15, 2011 5.082 5.123 5.075 5.086 147,440 +0.01(+0.22%)
Apr 14, 2011 5.041 5.075 4.986 5.075 175,657 +0.02(+0.36%)
Apr 13, 2011 5.038 5.056 4.979 5.056 152,770 +0.04(+0.75%)
Apr 12, 2011 4.974 5.018 4.950 5.018 131,697 +0.01(+0.22%)
Apr 11, 2011 5.000 5.011 4.974 5.007 181,767 +0.01(+0.15%)
Apr 08, 2011 4.985 5.007 4.967 5.000 105,688 +0.00(+0.07%)
Apr 07, 2011 4.956 4.996 4.952 4.996 161,467 +0.06(+1.19%)
Apr 06, 2011 4.974 4.974 4.930 4.938 136,240 -0.02(-0.37%)
Apr 05, 2011 4.916 4.956 4.908 4.956 190,655 +0.05(+1.05%)
Apr 04, 2011 4.934 4.934 4.897 4.905 158,144 -0.03(-0.52%)
Apr 01, 2011 4.923 4.934 4.916 4.930 134,113 +0.03(+0.67%)
Mar 31, 2011 4.930 4.930 4.894 4.897 146,545 -0.04(-0.74%)
Mar 30, 2011 4.930 4.934 4.897 4.934 171,413 +0.01(+0.22%)
Mar 29, 2011 4.945 4.945 4.883 4.923 161,718 -0.01(-0.30%)
Mar 28, 2011 4.956 4.960 4.894 4.938 213,711 -0.01(-0.15%)
Mar 25, 2011 4.949 4.952 4.901 4.945 153,415 +0.01(+0.30%)
Mar 24, 2011 4.923 4.945 4.905 4.930 200,870 +0.01(+0.22%)
Mar 23, 2011 4.872 4.919 4.816 4.919 229,036 +0.05(+1.06%)
Mar 22, 2011 4.820 4.868 4.820 4.868 196,708 +0.03(+0.53%)
Mar 21, 2011 4.842 4.846 4.816 4.842 190,241 +0.00(+0.00%)
Mar 18, 2011 4.853 4.853 4.791 4.842 187,806 +0.00(+0.00%)
Mar 17, 2011 4.875 4.875 4.805 4.842 116,195 +0.03(+0.61%)
Mar 16, 2011 4.861 4.890 4.769 4.813 139,280 -0.02(-0.38%)
Mar 15, 2011 4.817 4.875 4.813 4.831 206,335 -0.04(-0.90%)
Mar 14, 2011 4.901 4.916 4.864 4.875 139,237 -0.02(-0.37%)
Mar 11, 2011 4.890 4.912 4.861 4.894 118,837 +0.00(+0.09%)
Mar 10, 2011 4.893 4.907 4.841 4.889 185,684 -0.01(-0.30%)
Mar 09, 2011 4.878 4.915 4.849 4.904 188,231 +0.00(+0.07%)
Mar 08, 2011 4.867 4.907 4.856 4.900 169,418 +0.01(+0.15%)
Mar 07, 2011 4.911 4.911 4.838 4.893 248,935 -0.01(-0.22%)
Mar 04, 2011 4.915 4.918 4.874 4.904 212,026 +0.00(+0.07%)
Mar 03, 2011 4.944 4.944 4.871 4.900 379,489 +0.00(+0.00%)
Mar 02, 2011 4.918 4.918 4.874 4.900 153,130 -0.01(-0.15%)
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.