Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Floating Rate Trust (NY: PHD )

9.930 +0.040 (+0.40%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 10, 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 (%)
Dec 31, 2009 3.949 3.912 3.912 3.912 311,584 -0.05(-1.29%)
Dec 30, 2009 4.031 4.048 3.963 3.963 219,843 -0.05(-1.35%)
Dec 29, 2009 4.081 4.081 4.010 4.017 178,633 -0.04(-1.00%)
Dec 28, 2009 4.088 4.098 4.048 4.058 159,008 -0.03(-0.75%)
Dec 24, 2009 4.098 4.102 4.067 4.088 133,147 +0.01(+0.17%)
Dec 23, 2009 4.068 4.102 4.020 4.081 254,636 -0.00(-0.08%)
Dec 22, 2009 4.102 4.102 4.044 4.085 294,090 -0.02(-0.58%)
Dec 21, 2009 4.153 4.177 4.078 4.109 425,144 -0.01(-0.25%)
Dec 18, 2009 4.146 4.146 4.081 4.119 310,689 +0.01(+0.25%)
Dec 17, 2009 4.153 4.156 4.078 4.109 446,481 -0.03(-0.66%)
Dec 16, 2009 4.132 4.156 4.122 4.136 289,455 -0.01(-0.16%)
Dec 15, 2009 4.143 4.156 4.098 4.143 541,994 +0.00(+0.00%)
Dec 14, 2009 4.126 4.154 4.095 4.143 512,320 +0.05(+1.33%)
Dec 11, 2009 4.031 4.088 4.024 4.088 281,415 +0.06(+1.60%)
Dec 10, 2009 4.003 4.024 4.000 4.024 254,112 +0.04(+1.02%)
Dec 09, 2009 3.966 3.983 3.959 3.983 186,479 +0.01(+0.26%)
Dec 08, 2009 3.959 3.973 3.959 3.973 134,791 +0.00(+0.00%)
Dec 07, 2009 3.969 3.973 3.956 3.973 175,989 +0.01(+0.26%)
Dec 04, 2009 3.939 3.976 3.939 3.963 271,950 +0.02(+0.60%)
Dec 03, 2009 3.932 3.948 3.915 3.939 249,614 +0.02(+0.61%)
Dec 02, 2009 3.980 3.997 3.915 3.915 412,112 -0.04(-0.94%)
Dec 01, 2009 3.935 3.970 3.930 3.952 268,148 +0.03(+0.87%)
Nov 30, 2009 3.932 3.932 3.895 3.918 425,577 -0.01(-0.17%)
Nov 27, 2009 3.888 3.929 3.888 3.925 197,205 -0.03(-0.69%)
Nov 25, 2009 3.963 3.973 3.949 3.952 276,650 +0.01(+0.26%)
Nov 24, 2009 3.959 3.959 3.939 3.942 197,673 -0.03(-0.85%)
Nov 23, 2009 3.997 3.997 3.946 3.976 468,112 -0.01(-0.34%)
Nov 20, 2009 3.935 4.003 3.925 3.990 349,304 +0.05(+1.38%)
Nov 19, 2009 3.857 3.935 3.851 3.935 352,269 +0.06(+1.58%)
Nov 18, 2009 3.949 3.956 3.840 3.874 484,092 -0.04(-1.04%)
Nov 17, 2009 3.959 3.980 3.895 3.915 253,355 -0.02(-0.60%)
Nov 16, 2009 3.935 3.939 3.915 3.939 270,960 +0.04(+0.96%)
Nov 13, 2009 3.949 3.990 3.881 3.901 401,004 -0.00(-0.09%)
Nov 12, 2009 3.885 3.922 3.844 3.905 220,146 +0.02(+0.61%)
Nov 11, 2009 3.901 3.901 3.830 3.881 306,674 +0.01(+0.26%)
Nov 10, 2009 3.868 3.929 3.861 3.871 151,442 -0.01(-0.35%)
Nov 09, 2009 3.990 3.990 3.864 3.885 327,496 +0.06(+1.51%)
Nov 06, 2009 3.813 3.834 3.803 3.827 195,991 +0.04(+1.17%)
Nov 05, 2009 3.813 3.824 3.739 3.783 720,266 -0.05(-1.33%)
Nov 04, 2009 3.888 3.905 3.823 3.834 285,659 -0.02(-0.53%)
Nov 03, 2009 3.925 3.925 3.820 3.854 284,472 -0.08(-1.99%)
Nov 02, 2009 3.596 3.986 3.596 3.932 461,633 +0.19(+5.18%)
Oct 30, 2009 3.783 3.786 3.718 3.739 542,513 -0.01(-0.36%)
Oct 29, 2009 3.844 3.844 3.698 3.752 692,023 -0.00(-0.09%)
Oct 28, 2009 4.007 4.010 3.749 3.755 825,430 -0.22(-5.63%)
Oct 27, 2009 3.946 3.980 3.929 3.980 557,465 +0.01(+0.34%)
Oct 26, 2009 3.956 3.973 3.922 3.966 226,602 +0.03(+0.69%)
Oct 23, 2009 3.952 3.952 3.929 3.939 312,438 +0.01(+0.17%)
Oct 22, 2009 3.895 3.952 3.891 3.932 257,572 -0.01(-0.17%)
Oct 21, 2009 3.925 3.956 3.915 3.939 177,794 +0.01(+0.35%)
Oct 20, 2009 3.925 3.952 3.905 3.925 208,637 +0.00(+0.09%)
Oct 19, 2009 3.806 3.959 3.803 3.922 564,533 -0.01(-0.17%)
Oct 16, 2009 3.864 3.942 3.854 3.929 512,005 +0.08(+2.03%)
Oct 15, 2009 3.868 3.874 3.847 3.851 245,082 -0.01(-0.26%)
Oct 14, 2009 3.868 3.871 3.840 3.861 364,241 +0.01(+0.35%)
Oct 13, 2009 3.857 3.857 3.810 3.847 272,253 -0.02(-0.53%)
Oct 12, 2009 3.837 3.868 3.834 3.868 199,157 +0.05(+1.33%)
Oct 09, 2009 3.813 3.834 3.809 3.817 236,082 +0.02(+0.54%)
Oct 08, 2009 3.810 3.810 3.779 3.796 227,642 +0.00(+0.09%)
Oct 07, 2009 3.772 3.793 3.755 3.793 275,410 +0.03(+0.81%)
Oct 06, 2009 3.728 3.762 3.728 3.762 245,085 +0.05(+1.47%)
Oct 05, 2009 3.688 3.711 3.647 3.708 323,523 +0.05(+1.38%)
Oct 02, 2009 3.684 3.691 3.657 3.657 354,625 -0.04(-1.00%)
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.