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

Pioneer Floating Rate Trust (NY: PHD )

9.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
Feb 29, 2012 5.274 5.294 5.218 5.242 391,704 +0.00(+0.00%)
Feb 28, 2012 5.202 5.254 5.199 5.242 673,404 +0.05(+0.92%)
Feb 27, 2012 5.230 5.243 5.194 5.194 266,309 -0.05(-0.91%)
Feb 24, 2012 5.218 5.242 5.190 5.242 219,867 +0.02(+0.30%)
Feb 23, 2012 5.242 5.260 5.200 5.226 514,146 +0.00(+0.08%)
Feb 22, 2012 5.178 5.230 5.174 5.222 627,065 +0.05(+0.92%)
Feb 21, 2012 5.151 5.182 5.135 5.174 592,286 +0.02(+0.46%)
Feb 17, 2012 5.103 5.151 5.103 5.151 171,562 +0.03(+0.62%)
Feb 16, 2012 5.131 5.143 5.103 5.119 348,773 +0.00(+0.00%)
Feb 15, 2012 5.147 5.151 5.099 5.119 153,786 +0.00(+0.00%)
Feb 14, 2012 5.159 5.178 5.087 5.119 427,713 -0.07(-1.30%)
Feb 13, 2012 5.198 5.202 5.123 5.186 298,787 +0.03(+0.58%)
Feb 10, 2012 5.153 5.161 5.113 5.157 220,516 +0.02(+0.46%)
Feb 09, 2012 5.094 5.133 5.082 5.133 180,094 +0.03(+0.54%)
Feb 08, 2012 5.101 5.145 5.066 5.105 330,310 -0.01(-0.15%)
Feb 07, 2012 5.086 5.165 5.058 5.113 834,506 +0.01(+0.15%)
Feb 06, 2012 5.062 5.109 5.062 5.105 381,812 +0.03(+0.54%)
Feb 03, 2012 5.078 5.098 5.058 5.078 135,167 +0.00(+0.08%)
Feb 02, 2012 5.058 5.094 5.054 5.074 230,416 +0.01(+0.16%)
Feb 01, 2012 5.086 5.117 5.054 5.066 434,902 -0.02(-0.39%)
Jan 31, 2012 5.133 5.145 5.054 5.086 455,174 -0.04(-0.85%)
Jan 30, 2012 5.216 5.216 5.105 5.129 798,053 -0.04(-0.69%)
Jan 27, 2012 5.117 5.168 5.117 5.165 357,383 +0.03(+0.61%)
Jan 26, 2012 5.074 5.149 5.070 5.133 376,531 +0.04(+0.70%)
Jan 25, 2012 4.999 5.098 4.983 5.098 442,697 +0.08(+1.65%)
Jan 24, 2012 4.967 5.030 4.967 5.015 890,378 +0.02(+0.32%)
Jan 23, 2012 5.011 5.042 4.987 4.999 846,838 -0.00(-0.03%)
Jan 20, 2012 4.991 5.019 4.952 5.000 250,663 +0.03(+0.50%)
Jan 19, 2012 4.861 4.975 4.849 4.975 263,584 +0.09(+1.94%)
Jan 18, 2012 4.833 4.881 4.825 4.881 226,865 +0.03(+0.57%)
Jan 17, 2012 4.857 4.869 4.849 4.853 222,862 -0.00(-0.08%)
Jan 13, 2012 4.837 4.857 4.825 4.857 141,115 +0.03(+0.65%)
Jan 12, 2012 4.810 4.849 4.751 4.825 609,768 +0.02(+0.41%)
Jan 11, 2012 4.853 4.877 4.806 4.806 375,032 -0.04(-0.89%)
Jan 10, 2012 4.900 4.928 4.849 4.849 294,081 -0.04(-0.81%)
Jan 09, 2012 4.920 4.948 4.889 4.889 199,803 -0.06(-1.12%)
Jan 06, 2012 4.896 4.944 4.896 4.944 105,344 +0.04(+0.88%)
Jan 05, 2012 4.857 4.908 4.857 4.900 189,124 +0.01(+0.16%)
Jan 04, 2012 4.885 4.900 4.845 4.892 155,908 -0.02(-0.48%)
Dec 30, 2011 4.975 4.975 4.892 4.916 147,507 +0.00(+0.00%)
Dec 29, 2011 5.007 5.007 4.885 4.916 144,232 -0.05(-0.95%)
Dec 28, 2011 4.979 4.987 4.893 4.963 119,562 +0.04(+0.76%)
Dec 27, 2011 4.926 4.949 4.883 4.926 252,366 -0.04(-0.79%)
Dec 23, 2011 5.004 5.059 4.914 4.965 228,322 +0.04(+0.71%)
Dec 21, 2011 4.918 4.930 4.856 4.930 265,068 +0.04(+0.80%)
Dec 20, 2011 4.883 4.891 4.844 4.891 193,866 +0.07(+1.38%)
Dec 19, 2011 4.883 4.930 4.824 4.824 176,615 -0.02(-0.32%)
Dec 16, 2011 4.848 4.891 4.769 4.840 168,065 +0.03(+0.57%)
Dec 15, 2011 4.816 4.875 4.777 4.812 196,279 +0.04(+0.90%)
Dec 14, 2011 5.000 5.000 4.762 4.769 265,587 -0.12(-2.40%)
Dec 13, 2011 4.856 4.903 4.844 4.887 158,230 +0.04(+0.85%)
Dec 12, 2011 4.912 4.924 4.815 4.846 243,927 -0.06(-1.27%)
Dec 09, 2011 4.927 4.974 4.892 4.908 251,137 +0.01(+0.16%)
Dec 08, 2011 4.854 4.982 4.846 4.900 215,477 +0.03(+0.60%)
Dec 07, 2011 4.964 4.964 4.871 4.871 180,596 -0.13(-2.55%)
Dec 06, 2011 5.002 5.029 4.856 4.998 371,604 +0.00(+0.00%)
Dec 05, 2011 4.913 5.022 4.894 4.998 310,755 +0.10(+2.05%)
Dec 02, 2011 4.937 4.944 4.883 4.898 320,869 -0.02(-0.39%)
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.