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: 7:00 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 (%)
Feb 28, 2019 6.686 6.717 6.660 6.717 132,238 +0.03(+0.47%)
Feb 27, 2019 6.736 6.736 6.667 6.686 146,780 -0.06(-0.84%)
Feb 26, 2019 6.774 6.787 6.660 6.742 403,511 -0.03(-0.37%)
Feb 25, 2019 6.711 6.768 6.654 6.768 226,697 +0.06(+0.85%)
Feb 22, 2019 6.585 6.711 6.585 6.711 467,557 +0.13(+2.01%)
Feb 21, 2019 6.560 6.578 6.541 6.578 127,280 +0.02(+0.29%)
Feb 20, 2019 6.553 6.572 6.534 6.560 150,918 +0.03(+0.39%)
Feb 19, 2019 6.572 6.572 6.528 6.534 149,553 -0.03(-0.48%)
Feb 15, 2019 6.553 6.566 6.541 6.566 156,750 +0.03(+0.38%)
Feb 14, 2019 6.572 6.572 6.534 6.541 83,568 -0.03(-0.38%)
Feb 13, 2019 6.534 6.585 6.534 6.566 268,129 +0.03(+0.38%)
Feb 12, 2019 6.484 6.547 6.484 6.541 324,035 +0.07(+1.07%)
Feb 11, 2019 6.447 6.472 6.447 6.472 153,711 +0.03(+0.49%)
Feb 08, 2019 6.466 6.491 6.422 6.440 113,058 -0.03(-0.48%)
Feb 07, 2019 6.491 6.509 6.466 6.472 146,873 -0.03(-0.48%)
Feb 06, 2019 6.491 6.516 6.491 6.503 202,281 +0.01(+0.10%)
Feb 05, 2019 6.484 6.509 6.484 6.497 398,416 +0.01(+0.19%)
Feb 04, 2019 6.497 6.497 6.466 6.484 216,779 -0.01(-0.10%)
Feb 01, 2019 6.491 6.516 6.484 6.491 127,569 +0.01(+0.10%)
Jan 31, 2019 6.491 6.503 6.472 6.484 100,381 +0.01(+0.19%)
Jan 30, 2019 6.472 6.484 6.459 6.472 118,342 +0.02(+0.29%)
Jan 29, 2019 6.478 6.491 6.422 6.453 123,732 -0.01(-0.19%)
Jan 28, 2019 6.459 6.478 6.415 6.466 113,949 +0.00(+0.00%)
Jan 25, 2019 6.440 6.466 6.434 6.466 95,676 +0.04(+0.68%)
Jan 24, 2019 6.459 6.459 6.409 6.422 394,407 -0.04(-0.68%)
Jan 23, 2019 6.453 6.472 6.422 6.466 378,003 +0.03(+0.39%)
Jan 22, 2019 6.453 6.453 6.409 6.440 127,910 +0.01(+0.10%)
Jan 18, 2019 6.497 6.513 6.434 6.434 311,109 -0.05(-0.77%)
Jan 17, 2019 6.440 6.484 6.440 6.484 88,306 +0.04(+0.68%)
Jan 16, 2019 6.440 6.472 6.440 6.440 157,114 +0.01(+0.19%)
Jan 15, 2019 6.409 6.434 6.403 6.428 171,019 +0.01(+0.19%)
Jan 14, 2019 6.434 6.434 6.378 6.415 180,646 -0.02(-0.39%)
Jan 11, 2019 6.440 6.440 6.422 6.440 220,701 +0.00(+0.00%)
Jan 10, 2019 6.440 6.459 6.415 6.440 252,253 +0.00(+0.00%)
Jan 09, 2019 6.465 6.490 6.434 6.440 170,355 -0.04(-0.58%)
Jan 08, 2019 6.459 6.490 6.453 6.478 110,220 +0.04(+0.58%)
Jan 07, 2019 6.347 6.453 6.347 6.440 177,255 +0.09(+1.37%)
Jan 04, 2019 6.266 6.359 6.266 6.353 96,075 +0.09(+1.39%)
Jan 03, 2019 6.247 6.278 6.247 6.266 155,393 +0.01(+0.10%)
Jan 02, 2019 6.122 6.260 6.122 6.260 79,192 +0.12(+2.03%)
Dec 31, 2018 6.179 6.207 6.110 6.135 599,228 -0.04(-0.71%)
Dec 28, 2018 6.135 6.179 6.122 6.179 255,345 +0.04(+0.71%)
Dec 27, 2018 6.179 6.197 6.135 6.135 191,137 -0.05(-0.81%)
Dec 26, 2018 6.135 6.197 6.116 6.185 180,049 +0.08(+1.33%)
Dec 24, 2018 6.054 6.135 6.054 6.104 189,263 +0.06(+0.93%)
Dec 21, 2018 6.060 6.079 5.960 6.048 555,120 +0.01(+0.21%)
Dec 20, 2018 6.147 6.147 6.013 6.035 256,261 -0.11(-1.83%)
Dec 19, 2018 6.191 6.210 6.129 6.147 235,394 -0.03(-0.50%)
Dec 18, 2018 6.291 6.291 6.172 6.179 288,797 -0.09(-1.39%)
Dec 17, 2018 6.322 6.353 6.253 6.266 286,471 -0.07(-1.18%)
Dec 14, 2018 6.341 6.397 6.334 6.341 209,313 -0.05(-0.78%)
Dec 13, 2018 6.453 6.453 6.378 6.391 206,175 -0.06(-0.87%)
Dec 12, 2018 6.447 6.447 6.403 6.447 280,024 +0.02(+0.39%)
Dec 11, 2018 6.459 6.459 6.397 6.422 127,977 -0.01(-0.19%)
Dec 10, 2018 6.403 6.459 6.385 6.434 181,161 +0.04(+0.58%)
Dec 07, 2018 6.422 6.422 6.366 6.397 94,699 -0.02(-0.39%)
Dec 06, 2018 6.434 6.434 6.354 6.422 266,538 -0.05(-0.77%)
Dec 04, 2018 6.471 6.478 6.440 6.471 214,565 -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.