Skip to main content

Pioneer Floating Rate Trust (NY: PHD )

9.753 +0.023 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 6.601 6.659 6.592 6.659 270,499 +0.06(+0.87%)
Mar 28, 2019 6.582 6.627 6.582 6.601 327,612 +0.01(+0.19%)
Mar 27, 2019 6.621 6.633 6.589 6.589 108,376 -0.04(-0.68%)
Mar 26, 2019 6.672 6.678 6.621 6.633 102,463 -0.02(-0.29%)
Mar 25, 2019 6.646 6.653 6.608 6.653 104,061 +0.01(+0.19%)
Mar 22, 2019 6.685 6.685 6.595 6.640 180,853 -0.03(-0.48%)
Mar 21, 2019 6.742 6.755 6.646 6.672 114,960 -0.06(-0.86%)
Mar 20, 2019 6.749 6.764 6.730 6.730 164,172 -0.01(-0.19%)
Mar 19, 2019 6.736 6.774 6.730 6.742 129,710 +0.02(+0.29%)
Mar 18, 2019 6.736 6.742 6.717 6.723 87,415 -0.01(-0.10%)
Mar 15, 2019 6.761 6.761 6.730 6.730 27,015 +0.00(+0.00%)
Mar 14, 2019 6.774 6.780 6.730 6.730 83,512 -0.05(-0.75%)
Mar 13, 2019 6.749 6.784 6.749 6.780 134,317 +0.03(+0.47%)
Mar 12, 2019 6.761 6.761 6.730 6.749 87,792 -0.01(-0.09%)
Mar 11, 2019 6.736 6.755 6.723 6.755 40,374 +0.04(+0.57%)
Mar 08, 2019 6.723 6.736 6.704 6.717 71,623 -0.01(-0.09%)
Mar 07, 2019 6.749 6.755 6.717 6.723 45,385 -0.02(-0.28%)
Mar 06, 2019 6.768 6.768 6.730 6.742 68,709 -0.03(-0.38%)
Mar 05, 2019 6.736 6.768 6.717 6.768 77,344 +0.05(+0.76%)
Mar 04, 2019 6.723 6.768 6.717 6.717 76,555 -0.01(-0.09%)
Mar 01, 2019 6.793 6.793 6.723 6.723 83,089 -0.06(-0.85%)
Feb 28, 2019 6.749 6.780 6.723 6.780 131,005 +0.03(+0.47%)
Feb 27, 2019 6.800 6.800 6.730 6.749 145,411 -0.06(-0.84%)
Feb 26, 2019 6.838 6.850 6.723 6.806 399,749 -0.03(-0.37%)
Feb 25, 2019 6.774 6.831 6.717 6.831 224,583 +0.06(+0.85%)
Feb 22, 2019 6.647 6.774 6.647 6.774 463,197 +0.13(+2.01%)
Feb 21, 2019 6.621 6.640 6.602 6.640 126,093 +0.02(+0.29%)
Feb 20, 2019 6.615 6.634 6.596 6.621 149,511 +0.03(+0.39%)
Feb 19, 2019 6.634 6.634 6.589 6.596 148,158 -0.03(-0.48%)
Feb 15, 2019 6.615 6.628 6.602 6.628 155,289 +0.03(+0.38%)
Feb 14, 2019 6.634 6.634 6.596 6.602 82,789 -0.03(-0.38%)
Feb 13, 2019 6.596 6.647 6.596 6.628 265,629 +0.03(+0.38%)
Feb 12, 2019 6.545 6.609 6.545 6.602 321,013 +0.07(+1.07%)
Feb 11, 2019 6.507 6.533 6.507 6.533 152,278 +0.03(+0.49%)
Feb 08, 2019 6.526 6.552 6.482 6.501 112,003 -0.03(-0.48%)
Feb 07, 2019 6.552 6.571 6.526 6.533 145,504 -0.03(-0.48%)
Feb 06, 2019 6.552 6.577 6.552 6.564 200,395 +0.01(+0.10%)
Feb 05, 2019 6.545 6.571 6.545 6.558 394,701 +0.01(+0.19%)
Feb 04, 2019 6.558 6.558 6.526 6.545 214,758 -0.01(-0.10%)
Feb 01, 2019 6.552 6.577 6.545 6.552 126,379 +0.01(+0.10%)
Jan 31, 2019 6.552 6.564 6.533 6.545 99,444 +0.01(+0.19%)
Jan 30, 2019 6.533 6.545 6.520 6.533 117,239 +0.02(+0.29%)
Jan 29, 2019 6.539 6.552 6.482 6.514 122,578 -0.01(-0.19%)
Jan 28, 2019 6.520 6.539 6.476 6.526 112,887 +0.00(+0.00%)
Jan 25, 2019 6.501 6.526 6.495 6.526 94,784 +0.04(+0.68%)
Jan 24, 2019 6.520 6.520 6.469 6.482 390,729 -0.04(-0.68%)
Jan 23, 2019 6.514 6.533 6.482 6.526 374,478 +0.03(+0.39%)
Jan 22, 2019 6.514 6.514 6.469 6.501 126,717 +0.01(+0.10%)
Jan 18, 2019 6.558 6.574 6.495 6.495 308,208 -0.05(-0.77%)
Jan 17, 2019 6.501 6.545 6.501 6.545 87,483 +0.04(+0.68%)
Jan 16, 2019 6.501 6.533 6.501 6.501 155,649 +0.01(+0.19%)
Jan 15, 2019 6.470 6.495 6.463 6.488 169,424 +0.01(+0.19%)
Jan 14, 2019 6.495 6.495 6.438 6.476 178,961 -0.03(-0.39%)
Jan 11, 2019 6.501 6.501 6.482 6.501 218,643 +0.00(+0.00%)
Jan 10, 2019 6.501 6.520 6.476 6.501 249,901 +0.00(+0.00%)
Jan 09, 2019 6.526 6.551 6.495 6.501 168,766 -0.04(-0.58%)
Jan 08, 2019 6.520 6.551 6.514 6.539 109,192 +0.04(+0.58%)
Jan 07, 2019 6.407 6.514 6.407 6.501 175,602 +0.09(+1.37%)
Jan 04, 2019 6.325 6.419 6.325 6.413 95,179 +0.09(+1.39%)
Jan 03, 2019 6.306 6.337 6.306 6.325 153,944 +0.01(+0.10%)
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.