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

Pioneer Floating Rate Trust (NY: PHD )

9.580 +0.030 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 30, 2016 6.625 6.625 6.625 0 -0.01(-0.17%)
Dec 29, 2016 6.614 6.647 6.592 6.636 169,740 +0.02(+0.34%)
Dec 28, 2016 6.642 6.670 6.608 6.614 152,362 +0.00(+0.00%)
Dec 27, 2016 6.625 6.664 6.614 6.614 164,586 +0.01(+0.08%)
Dec 23, 2016 6.608 6.608 6.608 0 -0.01(-0.17%)
Dec 22, 2016 6.630 6.654 6.608 6.619 274,970 +0.01(+0.17%)
Dec 21, 2016 6.619 6.625 6.603 6.608 205,113 -0.01(-0.08%)
Dec 20, 2016 6.608 6.647 6.608 6.614 155,606 -0.01(-0.08%)
Dec 19, 2016 6.592 6.630 6.576 6.619 150,796 +0.03(+0.42%)
Dec 16, 2016 6.564 6.608 6.564 6.592 179,691 +0.01(+0.08%)
Dec 15, 2016 6.586 6.592 6.558 6.586 215,406 +0.00(+0.07%)
Dec 14, 2016 6.571 6.593 6.548 6.582 258,181 +0.02(+0.25%)
Dec 13, 2016 6.587 6.593 6.548 6.565 129,552 -0.02(-0.33%)
Dec 12, 2016 6.598 6.607 6.568 6.587 192,675 +0.03(+0.42%)
Dec 09, 2016 6.543 6.570 6.504 6.559 236,874 +0.03(+0.52%)
Dec 08, 2016 6.548 6.548 6.504 6.526 244,716 -0.02(-0.35%)
Dec 07, 2016 6.559 6.559 6.510 6.548 136,307 +0.02(+0.38%)
Dec 06, 2016 6.543 6.543 6.493 6.524 135,956 -0.00(-0.07%)
Dec 05, 2016 6.559 6.559 6.504 6.528 157,427 -0.03(-0.40%)
Dec 02, 2016 6.554 6.570 6.532 6.554 163,882 +0.00(+0.00%)
Dec 01, 2016 6.499 6.554 6.460 6.554 100,929 +0.05(+0.76%)
Nov 30, 2016 6.548 6.570 6.460 6.504 278,561 -0.06(-0.93%)
Nov 29, 2016 6.565 6.570 6.532 6.565 101,476 +0.02(+0.34%)
Nov 28, 2016 6.604 6.604 6.532 6.543 104,178 -0.03(-0.42%)
Nov 25, 2016 6.609 6.609 6.560 6.570 113,996 -0.02(-0.25%)
Nov 23, 2016 6.587 6.587 6.587 0 +0.10(+1.53%)
Nov 22, 2016 6.526 6.537 6.463 6.488 147,937 +0.00(+0.00%)
Nov 21, 2016 6.466 6.565 6.466 6.488 128,103 +0.04(+0.60%)
Nov 18, 2016 6.504 6.543 6.432 6.449 184,172 -0.07(-1.10%)
Nov 17, 2016 6.543 6.543 6.493 6.521 211,310 +0.00(+0.00%)
Nov 16, 2016 6.482 6.536 6.468 6.521 252,088 +0.03(+0.51%)
Nov 15, 2016 6.410 6.504 6.388 6.488 135,317 +0.13(+2.09%)
Nov 14, 2016 6.405 6.466 6.355 6.355 118,775 -0.03(-0.45%)
Nov 11, 2016 6.240 6.471 6.240 6.384 185,430 +0.12(+1.94%)
Nov 10, 2016 6.289 6.311 6.245 6.262 139,075 -0.03(-0.44%)
Nov 09, 2016 6.267 6.322 6.267 6.289 97,378 -0.02(-0.35%)
Nov 08, 2016 6.311 6.344 6.289 6.311 152,502 -0.02(-0.35%)
Nov 07, 2016 6.383 6.383 6.328 6.333 77,321 +0.03(+0.44%)
Nov 04, 2016 6.333 6.339 6.306 6.306 64,313 -0.01(-0.17%)
Nov 03, 2016 6.333 6.372 6.317 6.317 118,884 -0.04(-0.61%)
Nov 02, 2016 6.410 6.438 6.350 6.355 84,784 -0.10(-1.62%)
Nov 01, 2016 6.476 6.498 6.449 6.460 124,355 -0.02(-0.34%)
Oct 31, 2016 6.482 6.498 6.454 6.482 103,724 -0.01(-0.08%)
Oct 28, 2016 6.443 6.487 6.416 6.487 78,146 +0.06(+0.94%)
Oct 27, 2016 6.476 6.506 6.427 6.427 106,925 -0.02(-0.34%)
Oct 26, 2016 6.454 6.531 6.449 6.449 124,478 +0.01(+0.09%)
Oct 25, 2016 6.476 6.504 6.421 6.443 96,459 -0.01(-0.09%)
Oct 24, 2016 6.465 6.504 6.438 6.449 187,363 -0.01(-0.17%)
Oct 21, 2016 6.405 6.465 6.394 6.460 293,994 +0.09(+1.47%)
Oct 20, 2016 6.399 6.438 6.339 6.366 382,428 -0.02(-0.34%)
Oct 19, 2016 6.388 6.388 6.350 6.388 120,805 +0.04(+0.61%)
Oct 18, 2016 6.350 6.372 6.322 6.350 131,462 +0.03(+0.52%)
Oct 17, 2016 6.383 6.383 6.311 6.317 223,113 -0.04(-0.69%)
Oct 14, 2016 6.383 6.387 6.350 6.361 57,670 +0.01(+0.09%)
Oct 13, 2016 6.366 6.388 6.339 6.355 117,786 -0.02(-0.34%)
Oct 12, 2016 6.415 6.415 6.361 6.377 81,693 -0.03(-0.43%)
Oct 11, 2016 6.383 6.404 6.374 6.404 142,249 +0.03(+0.51%)
Oct 10, 2016 6.350 6.394 6.350 6.372 56,128 +0.03(+0.43%)
Oct 07, 2016 6.388 6.401 6.322 6.344 65,769 -0.03(-0.51%)
Oct 06, 2016 6.426 6.426 6.366 6.377 88,881 -0.04(-0.68%)
Oct 05, 2016 6.388 6.426 6.388 6.421 88,151 +0.04(+0.60%)
Oct 04, 2016 6.470 6.481 6.378 6.383 136,805 -0.08(-1.27%)
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.