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

Pioneer Floating Rate Trust (NY: PHD )

9.820 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 7.271 7.419 7.191 7.379 374,194 +0.09(+1.29%)
Dec 30, 2019 7.271 7.392 7.271 7.285 312,014 +0.01(+0.18%)
Dec 27, 2019 7.265 7.352 7.256 7.271 64,670 +0.03(+0.39%)
Dec 26, 2019 7.310 7.322 7.236 7.243 98,278 -0.07(-0.91%)
Dec 24, 2019 7.296 7.316 7.259 7.310 82,241 +0.06(+0.76%)
Dec 23, 2019 7.269 7.321 7.196 7.254 51,864 -0.01(-0.12%)
Dec 20, 2019 7.236 7.283 7.236 7.263 75,961 +0.04(+0.56%)
Dec 19, 2019 7.209 7.223 7.183 7.223 90,499 +0.02(+0.28%)
Dec 18, 2019 7.176 7.203 7.167 7.203 81,894 +0.05(+0.65%)
Dec 17, 2019 7.136 7.169 7.129 7.156 84,647 +0.03(+0.38%)
Dec 16, 2019 7.142 7.183 7.116 7.129 136,229 +0.01(+0.19%)
Dec 13, 2019 7.109 7.142 7.099 7.116 64,895 +0.00(+0.00%)
Dec 12, 2019 7.096 7.129 7.089 7.116 74,957 +0.03(+0.40%)
Dec 11, 2019 7.061 7.087 7.054 7.087 64,136 +0.03(+0.38%)
Dec 10, 2019 7.054 7.087 7.047 7.061 87,068 -0.01(-0.19%)
Dec 09, 2019 7.061 7.079 7.054 7.074 85,890 +0.00(+0.00%)
Dec 06, 2019 7.061 7.077 7.047 7.074 111,454 +0.03(+0.41%)
Dec 05, 2019 7.027 7.077 7.027 7.045 116,460 +0.01(+0.15%)
Dec 04, 2019 6.974 7.061 6.968 7.034 113,225 +0.04(+0.57%)
Dec 03, 2019 6.954 6.994 6.941 6.994 99,616 -0.03(-0.38%)
Dec 02, 2019 7.007 7.041 6.968 7.021 109,434 +0.02(+0.28%)
Nov 29, 2019 7.087 7.087 7.001 7.001 55,201 -0.09(-1.22%)
Nov 27, 2019 7.094 7.094 7.061 7.087 50,237 +0.00(+0.00%)
Nov 26, 2019 7.087 7.107 7.021 7.087 49,035 +0.02(+0.28%)
Nov 25, 2019 7.061 7.101 7.032 7.067 61,548 +0.01(+0.09%)
Nov 22, 2019 7.041 7.081 7.014 7.061 124,239 +0.03(+0.47%)
Nov 21, 2019 7.047 7.060 7.001 7.027 59,137 -0.02(-0.28%)
Nov 20, 2019 7.047 7.054 6.981 7.047 105,134 +0.01(+0.09%)
Nov 19, 2019 7.021 7.041 7.007 7.041 102,549 +0.04(+0.57%)
Nov 18, 2019 7.021 7.027 6.987 7.001 79,799 -0.00(-0.07%)
Nov 15, 2019 6.999 7.012 6.993 7.006 67,481 +0.00(+0.00%)
Nov 14, 2019 6.999 7.026 6.973 7.006 164,346 +0.01(+0.19%)
Nov 13, 2019 6.993 6.993 6.960 6.993 81,236 +0.01(+0.09%)
Nov 12, 2019 7.019 7.026 6.955 6.986 182,706 -0.02(-0.28%)
Nov 11, 2019 6.953 7.006 6.947 7.006 86,282 +0.06(+0.86%)
Nov 08, 2019 6.933 6.960 6.920 6.946 45,088 +0.03(+0.48%)
Nov 07, 2019 6.926 6.934 6.913 6.913 87,798 -0.01(-0.10%)
Nov 06, 2019 6.960 6.979 6.913 6.920 160,797 -0.04(-0.57%)
Nov 05, 2019 6.940 6.973 6.913 6.960 114,801 +0.03(+0.48%)
Nov 04, 2019 6.900 6.946 6.900 6.926 213,625 +0.01(+0.19%)
Nov 01, 2019 6.900 6.933 6.900 6.913 84,730 -0.01(-0.10%)
Oct 31, 2019 6.893 6.926 6.890 6.920 111,014 +0.02(+0.29%)
Oct 30, 2019 6.913 6.926 6.893 6.900 106,399 -0.03(-0.38%)
Oct 29, 2019 6.913 6.946 6.907 6.926 127,695 -0.02(-0.29%)
Oct 28, 2019 6.913 6.953 6.913 6.946 382,200 +0.03(+0.48%)
Oct 25, 2019 6.860 6.913 6.854 6.913 183,531 +0.05(+0.67%)
Oct 24, 2019 6.841 6.880 6.841 6.867 255,848 +0.03(+0.39%)
Oct 23, 2019 6.887 6.907 6.834 6.841 428,478 -0.05(-0.67%)
Oct 22, 2019 6.973 6.973 6.860 6.887 225,749 -0.07(-0.95%)
Oct 21, 2019 6.920 6.960 6.920 6.953 292,495 +0.07(+0.96%)
Oct 18, 2019 6.867 6.920 6.867 6.887 97,136 +0.02(+0.29%)
Oct 17, 2019 6.854 6.884 6.814 6.867 241,211 +0.04(+0.58%)
Oct 16, 2019 6.841 6.880 6.827 6.827 185,993 -0.01(-0.17%)
Oct 15, 2019 6.813 6.845 6.813 6.839 128,330 +0.03(+0.39%)
Oct 14, 2019 6.813 6.839 6.803 6.813 118,242 +0.01(+0.10%)
Oct 11, 2019 6.806 6.819 6.793 6.806 92,548 +0.03(+0.39%)
Oct 10, 2019 6.806 6.813 6.771 6.780 52,964 -0.01(-0.19%)
Oct 09, 2019 6.852 6.855 6.793 6.793 107,916 -0.02(-0.29%)
Oct 08, 2019 6.826 6.832 6.793 6.813 205,900 -0.01(-0.19%)
Oct 07, 2019 6.865 6.885 6.826 6.826 119,493 -0.04(-0.57%)
Oct 04, 2019 6.891 6.891 6.839 6.865 196,665 -0.02(-0.29%)
Oct 03, 2019 6.898 6.898 6.852 6.885 84,759 -0.01(-0.19%)
Oct 02, 2019 6.865 6.905 6.865 6.898 131,879 -0.01(-0.19%)
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.