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

Pioneer Floating Rate Trust (NY: PHD )

9.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2017 6.991 6.991 6.951 6.957 92,203 -0.03(-0.41%)
Oct 30, 2017 6.968 6.991 6.965 6.985 107,637 +0.01(+0.17%)
Oct 27, 2017 6.933 6.974 6.933 6.974 120,838 +0.05(+0.67%)
Oct 26, 2017 6.922 6.962 6.922 6.928 85,515 +0.01(+0.08%)
Oct 25, 2017 6.962 6.985 6.922 6.922 78,342 -0.05(-0.75%)
Oct 24, 2017 6.974 6.997 6.974 6.974 91,551 +0.02(+0.25%)
Oct 23, 2017 6.951 6.977 6.951 6.957 52,778 -0.02(-0.33%)
Oct 20, 2017 6.962 6.980 6.945 6.980 73,270 +0.02(+0.25%)
Oct 19, 2017 6.951 6.985 6.945 6.962 116,748 -0.01(-0.08%)
Oct 18, 2017 6.997 6.997 6.957 6.968 75,489 -0.04(-0.58%)
Oct 17, 2017 7.014 7.014 6.968 7.009 93,105 -0.01(-0.08%)
Oct 16, 2017 6.997 7.032 6.991 7.014 94,084 +0.03(+0.41%)
Oct 13, 2017 6.957 6.991 6.948 6.986 51,365 +0.05(+0.66%)
Oct 12, 2017 6.928 6.974 6.928 6.940 111,945 +0.00(+0.00%)
Oct 11, 2017 6.968 6.990 6.940 6.940 123,897 -0.03(-0.41%)
Oct 10, 2017 6.905 6.980 6.894 6.968 162,236 +0.06(+0.83%)
Oct 09, 2017 6.865 6.934 6.853 6.911 259,386 +0.05(+0.67%)
Oct 06, 2017 6.842 6.876 6.842 6.865 146,991 +0.03(+0.51%)
Oct 05, 2017 6.882 6.882 6.830 6.830 184,397 -0.04(-0.59%)
Oct 04, 2017 6.807 6.882 6.807 6.871 227,536 +0.02(+0.34%)
Oct 03, 2017 6.848 6.871 6.830 6.848 106,878 +0.01(+0.08%)
Oct 02, 2017 6.859 6.876 6.842 6.842 75,341 -0.04(-0.59%)
Sep 29, 2017 6.865 6.882 6.830 6.882 186,670 +0.02(+0.25%)
Sep 28, 2017 6.796 6.865 6.796 6.865 190,956 +0.06(+0.93%)
Sep 27, 2017 6.796 6.830 6.761 6.801 104,567 +0.02(+0.25%)
Sep 26, 2017 6.778 6.819 6.778 6.784 89,188 -0.01(-0.08%)
Sep 25, 2017 6.819 6.830 6.790 6.790 160,439 -0.04(-0.59%)
Sep 22, 2017 6.738 6.830 6.738 6.830 140,382 +0.10(+1.54%)
Sep 21, 2017 6.755 6.767 6.721 6.727 90,240 -0.03(-0.51%)
Sep 20, 2017 6.744 6.761 6.715 6.761 175,139 +0.03(+0.47%)
Sep 19, 2017 6.698 6.732 6.686 6.730 181,173 +0.01(+0.21%)
Sep 18, 2017 6.698 6.722 6.698 6.715 165,534 +0.02(+0.34%)
Sep 15, 2017 6.709 6.732 6.692 6.692 122,011 -0.02(-0.26%)
Sep 14, 2017 6.715 6.727 6.698 6.709 98,879 -0.01(-0.09%)
Sep 13, 2017 6.727 6.755 6.715 6.715 115,350 -0.01(-0.17%)
Sep 12, 2017 6.790 6.801 6.727 6.727 148,551 -0.06(-0.93%)
Sep 11, 2017 6.767 6.795 6.767 6.790 60,407 +0.02(+0.25%)
Sep 08, 2017 6.778 6.784 6.755 6.772 50,010 -0.02(-0.25%)
Sep 07, 2017 6.755 6.795 6.755 6.790 57,151 +0.05(+0.68%)
Sep 06, 2017 6.755 6.761 6.744 6.744 63,375 -0.01(-0.17%)
Sep 05, 2017 6.801 6.807 6.744 6.755 67,582 -0.06(-0.88%)
Sep 01, 2017 6.795 6.824 6.795 6.815 101,581 +0.00(+0.04%)
Aug 31, 2017 6.824 6.830 6.778 6.812 94,954 -0.02(-0.25%)
Aug 30, 2017 6.801 6.830 6.795 6.830 138,234 +0.01(+0.11%)
Aug 29, 2017 6.778 6.830 6.778 6.822 136,149 -0.01(-0.11%)
Aug 28, 2017 6.778 6.830 6.772 6.830 99,450 +0.05(+0.68%)
Aug 25, 2017 6.778 6.795 6.761 6.784 68,614 +0.00(+0.00%)
Aug 24, 2017 6.772 6.795 6.749 6.784 122,057 +0.00(+0.00%)
Aug 23, 2017 6.755 6.784 6.715 6.784 131,790 +0.02(+0.34%)
Aug 22, 2017 6.738 6.761 6.724 6.761 71,430 +0.04(+0.60%)
Aug 21, 2017 6.738 6.755 6.704 6.721 69,756 +0.00(+0.07%)
Aug 18, 2017 6.732 6.778 6.715 6.716 119,544 -0.02(-0.24%)
Aug 17, 2017 6.744 6.767 6.729 6.732 85,327 -0.03(-0.42%)
Aug 16, 2017 6.755 6.778 6.744 6.761 74,588 +0.02(+0.34%)
Aug 15, 2017 6.749 6.767 6.738 6.738 114,322 -0.01(-0.17%)
Aug 14, 2017 6.818 6.831 6.749 6.749 138,888 -0.07(-1.00%)
Aug 11, 2017 6.590 6.818 6.584 6.818 268,825 +0.14(+2.05%)
Aug 10, 2017 6.749 6.761 6.675 6.681 235,233 -0.09(-1.35%)
Aug 09, 2017 6.806 6.823 6.761 6.772 79,542 -0.03(-0.42%)
Aug 08, 2017 6.823 6.834 6.801 6.801 71,943 -0.03(-0.42%)
Aug 07, 2017 6.829 6.846 6.821 6.829 68,051 +0.01(+0.08%)
Aug 04, 2017 6.829 6.846 6.823 6.823 79,596 -0.03(-0.42%)
Aug 03, 2017 6.823 6.852 6.818 6.852 71,968 +0.05(+0.75%)
Aug 02, 2017 6.852 6.857 6.801 6.801 103,007 -0.05(-0.70%)
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.