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

Pioneer Floating Rate Trust (NY: PHD )

9.970 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 29, 2017 6.601 6.601 6.601 0 +0.04(+0.59%)
Dec 28, 2017 6.561 6.589 6.538 6.562 245,684 +0.02(+0.28%)
Dec 27, 2017 6.589 6.589 6.546 6.543 115,694 -0.04(-0.61%)
Dec 26, 2017 6.601 6.623 6.578 6.583 141,458 -0.01(-0.09%)
Dec 22, 2017 6.578 6.601 6.560 6.589 153,240 +0.02(+0.26%)
Dec 21, 2017 6.572 6.578 6.555 6.572 152,865 -0.01(-0.17%)
Dec 20, 2017 6.560 6.589 6.549 6.583 285,218 +0.01(+0.17%)
Dec 19, 2017 6.538 6.583 6.538 6.572 225,054 +0.03(+0.53%)
Dec 18, 2017 6.572 6.589 6.538 6.538 288,686 -0.03(-0.52%)
Dec 15, 2017 6.566 6.589 6.555 6.572 205,767 -0.02(-0.26%)
Dec 14, 2017 6.589 6.606 6.566 6.589 251,873 -0.01(-0.17%)
Dec 13, 2017 6.589 6.612 6.589 6.601 104,912 -0.01(-0.09%)
Dec 12, 2017 6.595 6.629 6.583 6.606 151,301 +0.00(+0.00%)
Dec 11, 2017 6.595 6.612 6.578 6.606 98,559 +0.00(+0.00%)
Dec 08, 2017 6.595 6.606 6.578 6.606 122,991 +0.00(+0.00%)
Dec 07, 2017 6.606 6.618 6.566 6.606 354,301 -0.01(-0.17%)
Dec 06, 2017 6.583 6.618 6.558 6.618 103,107 +0.04(+0.61%)
Dec 05, 2017 6.549 6.595 6.549 6.578 77,829 +0.03(+0.43%)
Dec 04, 2017 6.549 6.569 6.538 6.549 146,573 +0.01(+0.09%)
Dec 01, 2017 6.527 6.566 6.527 6.544 82,979 +0.01(+0.17%)
Nov 30, 2017 6.538 6.566 6.527 6.532 168,406 +0.01(+0.17%)
Nov 29, 2017 6.555 6.572 6.521 6.521 76,438 -0.05(-0.69%)
Nov 28, 2017 6.566 6.589 6.555 6.566 90,181 -0.02(-0.26%)
Nov 27, 2017 6.578 6.589 6.549 6.583 80,227 +0.02(+0.26%)
Nov 24, 2017 6.527 6.578 6.527 6.566 41,655 +0.05(+0.79%)
Nov 22, 2017 6.515 6.549 6.515 6.515 72,345 -0.01(-0.09%)
Nov 21, 2017 6.544 6.546 6.512 6.521 112,959 -0.02(-0.26%)
Nov 20, 2017 6.561 6.572 6.538 6.538 91,549 -0.02(-0.35%)
Nov 17, 2017 6.572 6.601 6.555 6.561 55,776 -0.01(-0.17%)
Nov 16, 2017 6.538 6.583 6.538 6.572 97,131 +0.05(+0.70%)
Nov 15, 2017 6.492 6.537 6.492 6.527 180,207 +0.02(+0.26%)
Nov 14, 2017 6.532 6.566 6.487 6.509 98,307 -0.01(-0.17%)
Nov 13, 2017 6.566 6.577 6.521 6.521 122,757 -0.06(-0.86%)
Nov 10, 2017 6.577 6.594 6.543 6.577 123,401 +0.00(+0.00%)
Nov 09, 2017 6.594 6.634 6.577 6.577 139,231 -0.05(-0.68%)
Nov 08, 2017 6.662 6.679 6.623 6.623 111,497 -0.06(-0.93%)
Nov 07, 2017 6.651 6.685 6.634 6.685 120,644 +0.04(+0.60%)
Nov 06, 2017 6.651 6.674 6.628 6.645 149,506 -0.02(-0.34%)
Nov 03, 2017 6.759 6.759 6.668 6.668 140,269 -0.08(-1.26%)
Nov 02, 2017 6.787 6.798 6.725 6.753 151,767 -0.04(-0.58%)
Nov 01, 2017 6.815 6.824 6.793 6.793 80,742 -0.02(-0.33%)
Oct 31, 2017 6.849 6.849 6.810 6.815 94,113 -0.03(-0.41%)
Oct 30, 2017 6.827 6.849 6.824 6.844 109,866 +0.01(+0.17%)
Oct 27, 2017 6.793 6.832 6.793 6.832 123,341 +0.05(+0.67%)
Oct 26, 2017 6.781 6.821 6.781 6.787 87,287 +0.01(+0.08%)
Oct 25, 2017 6.821 6.844 6.781 6.781 79,965 -0.05(-0.75%)
Oct 24, 2017 6.832 6.855 6.832 6.832 93,447 +0.02(+0.25%)
Oct 23, 2017 6.810 6.835 6.810 6.815 53,871 -0.02(-0.33%)
Oct 20, 2017 6.821 6.838 6.804 6.838 74,788 +0.02(+0.25%)
Oct 19, 2017 6.810 6.844 6.804 6.821 119,167 -0.01(-0.08%)
Oct 18, 2017 6.855 6.855 6.815 6.827 77,053 -0.04(-0.58%)
Oct 17, 2017 6.872 6.872 6.827 6.866 95,034 -0.01(-0.08%)
Oct 16, 2017 6.855 6.889 6.849 6.872 96,033 +0.03(+0.41%)
Oct 13, 2017 6.816 6.849 6.807 6.844 52,430 +0.05(+0.66%)
Oct 12, 2017 6.787 6.833 6.787 6.799 114,265 +0.00(+0.00%)
Oct 11, 2017 6.827 6.848 6.799 6.799 126,463 -0.03(-0.41%)
Oct 10, 2017 6.765 6.838 6.754 6.827 165,597 +0.06(+0.83%)
Oct 09, 2017 6.725 6.793 6.714 6.771 264,759 +0.05(+0.67%)
Oct 06, 2017 6.703 6.737 6.703 6.725 150,036 +0.03(+0.51%)
Oct 05, 2017 6.742 6.742 6.692 6.692 188,217 -0.04(-0.59%)
Oct 04, 2017 6.669 6.742 6.669 6.731 232,249 +0.02(+0.34%)
Oct 03, 2017 6.709 6.731 6.692 6.709 109,092 +0.01(+0.08%)
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.