Skip to main content

Pioneer Floating Rate Trust (NY: PHD )

9.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 7.219 7.219 7.219 144,296 -0.06(-0.87%)
Dec 30, 2020 7.311 7.325 7.269 7.283 144,296 -0.03(-0.39%)
Dec 29, 2020 7.368 7.380 7.262 7.311 259,707 -0.03(-0.39%)
Dec 28, 2020 7.446 7.446 7.318 7.339 140,740 -0.06(-0.77%)
Dec 24, 2020 7.290 7.396 7.277 7.396 61,461 +0.13(+1.85%)
Dec 23, 2020 7.389 7.403 7.240 7.262 155,774 -0.14(-1.91%)
Dec 22, 2020 7.538 7.555 7.382 7.403 162,373 -0.15(-1.97%)
Dec 21, 2020 7.658 7.658 7.531 7.552 146,853 -0.12(-1.57%)
Dec 18, 2020 7.665 7.750 7.658 7.672 241,890 +0.01(+0.09%)
Dec 17, 2020 7.658 7.672 7.651 7.665 76,055 +0.01(+0.09%)
Dec 16, 2020 7.693 7.715 7.657 7.658 257,959 -0.03(-0.37%)
Dec 15, 2020 7.693 7.715 7.686 7.686 279,247 +0.01(+0.18%)
Dec 14, 2020 7.672 7.715 7.665 7.672 322,376 +0.03(+0.37%)
Dec 11, 2020 7.651 7.693 7.637 7.644 68,808 -0.00(-0.05%)
Dec 10, 2020 7.658 7.693 7.637 7.647 75,261 -0.01(-0.11%)
Dec 09, 2020 7.635 7.684 7.635 7.656 185,789 +0.01(+0.18%)
Dec 08, 2020 7.614 7.691 7.614 7.642 214,634 +0.01(+0.18%)
Dec 07, 2020 7.593 7.702 7.578 7.628 185,202 +0.00(+0.00%)
Dec 04, 2020 7.585 7.726 7.585 7.628 205,923 +0.01(+0.18%)
Dec 03, 2020 7.564 7.642 7.564 7.614 283,925 +0.03(+0.37%)
Dec 02, 2020 7.529 7.600 7.529 7.585 200,768 +0.02(+0.28%)
Dec 01, 2020 7.550 7.593 7.543 7.564 105,434 +0.01(+0.19%)
Nov 30, 2020 7.522 7.585 7.522 7.550 95,010 -0.01(-0.09%)
Nov 27, 2020 7.515 7.585 7.515 7.557 102,179 +0.01(+0.19%)
Nov 25, 2020 7.487 7.557 7.485 7.543 304,265 +0.05(+0.66%)
Nov 24, 2020 7.494 7.550 7.465 7.494 335,312 -0.01(-0.09%)
Nov 23, 2020 7.388 7.501 7.388 7.501 326,674 +0.13(+1.81%)
Nov 20, 2020 7.339 7.379 7.339 7.367 68,072 +0.02(+0.29%)
Nov 19, 2020 7.360 7.360 7.332 7.346 64,067 -0.01(-0.19%)
Nov 18, 2020 7.339 7.367 7.325 7.360 88,079 +0.02(+0.29%)
Nov 17, 2020 7.269 7.339 7.269 7.339 100,218 +0.05(+0.68%)
Nov 16, 2020 7.283 7.311 7.283 7.290 55,705 +0.01(+0.13%)
Nov 13, 2020 7.288 7.302 7.267 7.281 50,471 +0.00(+0.00%)
Nov 12, 2020 7.239 7.288 7.239 7.281 94,244 +0.04(+0.58%)
Nov 11, 2020 7.183 7.253 7.183 7.239 36,125 +0.03(+0.39%)
Nov 10, 2020 7.218 7.239 7.204 7.211 25,403 +0.01(+0.10%)
Nov 09, 2020 7.211 7.218 7.148 7.204 92,732 +0.10(+1.48%)
Nov 06, 2020 7.092 7.120 7.092 7.099 67,772 -0.01(-0.10%)
Nov 05, 2020 7.078 7.120 7.078 7.106 81,336 +0.03(+0.40%)
Nov 04, 2020 7.057 7.092 7.056 7.078 207,209 +0.04(+0.60%)
Nov 03, 2020 7.036 7.064 7.015 7.036 138,962 +0.01(+0.10%)
Nov 02, 2020 6.973 7.029 6.973 7.029 74,007 +0.02(+0.30%)
Oct 30, 2020 6.959 7.008 6.959 7.008 73,920 -0.01(-0.10%)
Oct 29, 2020 6.945 7.015 6.945 7.015 70,378 +0.05(+0.70%)
Oct 28, 2020 6.987 6.994 6.938 6.966 124,424 -0.09(-1.29%)
Oct 27, 2020 7.029 7.057 7.015 7.057 57,248 -0.01(-0.20%)
Oct 26, 2020 7.036 7.071 7.008 7.071 84,184 +0.01(+0.20%)
Oct 23, 2020 7.036 7.078 7.029 7.057 150,700 +0.02(+0.30%)
Oct 22, 2020 7.022 7.071 7.022 7.036 66,309 +0.01(+0.10%)
Oct 21, 2020 7.050 7.064 7.029 7.029 83,278 -0.06(-0.79%)
Oct 20, 2020 7.050 7.092 7.050 7.085 37,356 +0.03(+0.50%)
Oct 19, 2020 7.078 7.113 7.043 7.050 80,806 -0.01(-0.20%)
Oct 16, 2020 7.092 7.097 7.050 7.064 59,765 -0.03(-0.49%)
Oct 15, 2020 7.099 7.106 7.078 7.099 62,886 -0.01(-0.17%)
Oct 14, 2020 7.118 7.149 7.104 7.111 60,475 -0.01(-0.10%)
Oct 13, 2020 7.118 7.119 7.099 7.118 21,633 -0.00(-0.01%)
Oct 12, 2020 7.083 7.139 7.083 7.118 10,202 +0.04(+0.60%)
Oct 09, 2020 7.125 7.125 7.076 7.076 46,324 -0.03(-0.39%)
Oct 08, 2020 7.118 7.153 7.104 7.104 67,590 -0.03(-0.49%)
Oct 07, 2020 7.111 7.146 7.099 7.139 41,594 +0.03(+0.49%)
Oct 06, 2020 7.090 7.111 7.076 7.104 30,413 +0.01(+0.20%)
Oct 05, 2020 7.048 7.090 7.041 7.090 97,442 +0.03(+0.49%)
Oct 02, 2020 7.000 7.055 7.000 7.055 94,519 +0.03(+0.40%)
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.