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

Pioneer Floating Rate Trust (NY: PHD )

9.753 +0.023 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2018 6.980 6.986 6.950 6.986 72,311 +0.02(+0.26%)
Apr 27, 2018 7.028 7.034 6.956 6.968 359,911 -0.06(-0.86%)
Apr 26, 2018 6.998 7.028 6.983 7.028 57,017 +0.07(+1.04%)
Apr 25, 2018 7.016 7.016 6.950 6.956 90,502 -0.06(-0.86%)
Apr 24, 2018 6.986 7.016 6.986 7.016 56,573 +0.03(+0.43%)
Apr 23, 2018 6.944 6.986 6.944 6.986 57,892 +0.04(+0.52%)
Apr 20, 2018 6.968 6.968 6.932 6.950 82,468 -0.02(-0.26%)
Apr 19, 2018 7.016 7.022 6.956 6.968 134,442 -0.06(-0.86%)
Apr 18, 2018 7.064 7.064 7.004 7.028 109,878 -0.02(-0.34%)
Apr 17, 2018 7.064 7.064 7.028 7.052 85,863 +0.02(+0.26%)
Apr 16, 2018 7.004 7.040 6.998 7.034 85,328 +0.05(+0.69%)
Apr 13, 2018 6.980 6.992 6.968 6.986 70,154 +0.01(+0.17%)
Apr 12, 2018 6.968 6.980 6.952 6.974 70,955 +0.01(+0.17%)
Apr 11, 2018 6.962 6.980 6.944 6.962 115,244 -0.02(-0.34%)
Apr 10, 2018 6.992 6.998 6.956 6.986 74,507 +0.02(+0.26%)
Apr 09, 2018 6.980 6.980 6.943 6.968 101,038 +0.03(+0.43%)
Apr 06, 2018 7.058 7.062 6.938 6.938 298,303 -0.13(-1.86%)
Apr 05, 2018 7.070 7.070 7.052 7.070 75,490 +0.02(+0.25%)
Apr 04, 2018 7.040 7.058 7.016 7.052 104,027 -0.01(-0.08%)
Apr 03, 2018 6.986 7.058 6.968 7.058 216,164 +0.09(+1.28%)
Apr 02, 2018 6.992 7.010 6.950 6.969 84,889 -0.01(-0.16%)
Mar 29, 2018 6.980 6.980 6.980 0 +0.01(+0.17%)
Mar 28, 2018 6.909 6.968 6.903 6.968 104,972 +0.06(+0.87%)
Mar 27, 2018 6.879 6.927 6.879 6.909 147,531 +0.02(+0.26%)
Mar 26, 2018 6.867 6.909 6.867 6.891 140,554 +0.04(+0.52%)
Mar 23, 2018 6.861 6.879 6.849 6.855 192,139 +0.00(+0.00%)
Mar 22, 2018 6.861 6.861 6.837 6.855 143,551 +0.00(+0.00%)
Mar 21, 2018 6.849 6.855 6.831 6.855 112,295 +0.01(+0.09%)
Mar 20, 2018 6.849 6.855 6.831 6.849 38,053 +0.01(+0.09%)
Mar 19, 2018 6.861 6.867 6.825 6.843 66,669 -0.02(-0.35%)
Mar 16, 2018 6.873 6.873 6.855 6.867 43,397 -0.01(-0.09%)
Mar 15, 2018 6.867 6.885 6.855 6.873 43,432 +0.01(+0.09%)
Mar 14, 2018 6.837 6.873 6.825 6.867 103,860 +0.04(+0.61%)
Mar 13, 2018 6.891 6.891 6.825 6.825 68,442 -0.07(-0.96%)
Mar 12, 2018 6.908 6.908 6.855 6.891 65,507 -0.01(-0.09%)
Mar 09, 2018 6.891 6.902 6.879 6.897 52,430 +0.02(+0.26%)
Mar 08, 2018 6.867 6.891 6.849 6.879 60,342 +0.01(+0.17%)
Mar 07, 2018 6.867 6.843 6.867 61,031 +0.01(+0.09%)
Mar 06, 2018 6.855 6.867 6.831 6.861 56,637 +0.01(+0.09%)
Mar 05, 2018 6.825 6.855 6.813 6.855 54,101 +0.01(+0.17%)
Mar 02, 2018 6.837 6.843 6.813 6.843 109,977 +0.00(+0.00%)
Mar 01, 2018 6.837 6.849 6.807 6.843 148,665 +0.02(+0.26%)
Feb 28, 2018 6.837 6.849 6.819 6.825 175,907 -0.01(-0.09%)
Feb 27, 2018 6.855 6.855 6.795 6.831 110,629 -0.02(-0.26%)
Feb 26, 2018 6.861 6.861 6.825 6.849 86,328 +0.00(+0.00%)
Feb 23, 2018 6.831 6.855 6.825 6.849 83,980 +0.02(+0.35%)
Feb 22, 2018 6.819 6.831 6.795 6.825 89,425 +0.02(+0.35%)
Feb 21, 2018 6.807 6.825 6.795 6.801 94,195 -0.01(-0.09%)
Feb 20, 2018 6.807 6.819 6.789 6.807 248,120 -0.01(-0.09%)
Feb 16, 2018 6.813 6.813 6.813 0 +0.01(+0.18%)
Feb 15, 2018 6.783 6.801 6.747 6.801 128,510 +0.03(+0.44%)
Feb 14, 2018 6.754 6.777 6.730 6.771 801,107 +0.01(+0.09%)
Feb 13, 2018 6.736 6.765 6.694 6.765 967,187 +0.03(+0.44%)
Feb 12, 2018 6.730 6.754 6.706 6.736 842,015 +0.01(+0.09%)
Feb 09, 2018 6.736 6.789 6.706 6.730 294,446 -0.01(-0.09%)
Feb 08, 2018 6.765 6.771 6.730 6.736 185,525 -0.03(-0.44%)
Feb 07, 2018 6.736 6.789 6.706 6.765 282,089 +0.02(+0.35%)
Feb 06, 2018 6.700 6.754 6.682 6.742 270,757 +0.00(+0.04%)
Feb 05, 2018 6.848 6.848 6.724 6.739 188,932 -0.12(-1.68%)
Feb 02, 2018 6.837 6.866 6.795 6.854 186,033 +0.00(+0.00%)
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.