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

Pioneer Floating Rate Trust (NY: PHD )

9.680 -0.070 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 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 (%)
Nov 30, 2017 6.673 6.702 6.662 6.668 164,988 +0.01(+0.17%)
Nov 29, 2017 6.691 6.708 6.656 6.656 74,887 -0.05(-0.69%)
Nov 28, 2017 6.702 6.726 6.691 6.702 88,351 -0.02(-0.26%)
Nov 27, 2017 6.714 6.726 6.685 6.720 78,599 +0.02(+0.26%)
Nov 24, 2017 6.662 6.714 6.662 6.702 40,810 +0.05(+0.79%)
Nov 22, 2017 6.650 6.685 6.650 6.650 70,877 -0.01(-0.09%)
Nov 21, 2017 6.679 6.682 6.647 6.656 110,667 -0.02(-0.26%)
Nov 20, 2017 6.697 6.708 6.673 6.673 89,691 -0.02(-0.35%)
Nov 17, 2017 6.708 6.737 6.691 6.697 54,644 -0.01(-0.17%)
Nov 16, 2017 6.673 6.720 6.673 6.708 95,160 +0.05(+0.70%)
Nov 15, 2017 6.627 6.673 6.627 6.662 176,550 +0.02(+0.26%)
Nov 14, 2017 6.667 6.702 6.621 6.644 96,311 -0.01(-0.17%)
Nov 13, 2017 6.702 6.714 6.656 6.656 120,266 -0.06(-0.86%)
Nov 10, 2017 6.714 6.731 6.679 6.714 120,897 +0.00(+0.00%)
Nov 09, 2017 6.731 6.771 6.714 6.714 136,405 -0.05(-0.68%)
Nov 08, 2017 6.800 6.818 6.760 6.760 109,235 -0.06(-0.93%)
Nov 07, 2017 6.789 6.824 6.771 6.824 118,196 +0.04(+0.60%)
Nov 06, 2017 6.789 6.812 6.766 6.783 146,472 -0.02(-0.34%)
Nov 03, 2017 6.899 6.899 6.806 6.806 137,422 -0.09(-1.26%)
Nov 02, 2017 6.928 6.939 6.864 6.893 148,687 -0.04(-0.58%)
Nov 01, 2017 6.957 6.965 6.933 6.933 79,103 -0.02(-0.33%)
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%)
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.