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, 2019 6.864 6.909 6.864 6.909 143,695 +0.03(+0.37%)
Apr 29, 2019 6.832 6.896 6.832 6.883 142,951 +0.03(+0.47%)
Apr 26, 2019 6.864 6.896 6.838 6.851 112,127 -0.01(-0.19%)
Apr 25, 2019 6.851 6.877 6.851 6.864 204,349 +0.01(+0.19%)
Apr 24, 2019 6.877 6.890 6.825 6.851 103,975 -0.02(-0.28%)
Apr 23, 2019 6.851 6.877 6.851 6.871 146,139 +0.02(+0.28%)
Apr 22, 2019 6.838 6.851 6.827 6.851 66,832 +0.03(+0.38%)
Apr 18, 2019 6.838 6.845 6.806 6.825 84,017 +0.00(+0.00%)
Apr 17, 2019 6.825 6.845 6.825 6.825 46,942 +0.00(+0.00%)
Apr 16, 2019 6.819 6.836 6.819 6.825 64,630 +0.01(+0.19%)
Apr 15, 2019 6.813 6.819 6.793 6.813 59,144 +0.01(+0.19%)
Apr 12, 2019 6.870 6.870 6.781 6.800 90,116 -0.07(-1.03%)
Apr 11, 2019 6.825 6.870 6.825 6.870 142,012 +0.05(+0.75%)
Apr 10, 2019 6.787 6.819 6.781 6.819 133,649 +0.05(+0.76%)
Apr 09, 2019 6.800 6.819 6.755 6.768 77,772 -0.03(-0.47%)
Apr 08, 2019 6.787 6.808 6.781 6.800 124,258 +0.01(+0.19%)
Apr 05, 2019 6.761 6.800 6.761 6.787 133,379 +0.03(+0.38%)
Apr 04, 2019 6.729 6.781 6.729 6.761 137,881 +0.02(+0.28%)
Apr 03, 2019 6.742 6.768 6.723 6.742 217,423 +0.00(+0.00%)
Apr 02, 2019 6.697 6.768 6.685 6.742 157,223 +0.03(+0.48%)
Apr 01, 2019 6.659 6.717 6.637 6.710 111,509 +0.05(+0.77%)
Mar 29, 2019 6.601 6.659 6.592 6.659 270,506 +0.06(+0.87%)
Mar 28, 2019 6.582 6.627 6.582 6.601 327,620 +0.01(+0.19%)
Mar 27, 2019 6.620 6.633 6.588 6.588 108,379 -0.04(-0.68%)
Mar 26, 2019 6.672 6.678 6.620 6.633 102,466 -0.02(-0.29%)
Mar 25, 2019 6.646 6.653 6.608 6.653 104,063 +0.01(+0.19%)
Mar 22, 2019 6.685 6.685 6.595 6.640 180,858 -0.03(-0.48%)
Mar 21, 2019 6.742 6.755 6.646 6.672 114,963 -0.06(-0.86%)
Mar 20, 2019 6.749 6.763 6.729 6.729 164,176 -0.01(-0.19%)
Mar 19, 2019 6.736 6.774 6.729 6.742 129,713 +0.02(+0.29%)
Mar 18, 2019 6.736 6.742 6.717 6.723 87,417 -0.01(-0.10%)
Mar 15, 2019 6.761 6.761 6.729 6.729 27,016 +0.00(+0.00%)
Mar 14, 2019 6.774 6.780 6.729 6.729 83,514 -0.05(-0.75%)
Mar 13, 2019 6.748 6.783 6.748 6.780 134,321 +0.03(+0.47%)
Mar 12, 2019 6.761 6.761 6.729 6.748 87,794 -0.01(-0.09%)
Mar 11, 2019 6.736 6.755 6.723 6.755 40,375 +0.04(+0.57%)
Mar 08, 2019 6.723 6.736 6.704 6.717 71,625 -0.01(-0.09%)
Mar 07, 2019 6.748 6.755 6.717 6.723 45,386 -0.02(-0.28%)
Mar 06, 2019 6.768 6.768 6.729 6.742 68,711 -0.03(-0.38%)
Mar 05, 2019 6.736 6.768 6.717 6.768 77,346 +0.05(+0.76%)
Mar 04, 2019 6.723 6.767 6.717 6.717 76,557 -0.01(-0.09%)
Mar 01, 2019 6.793 6.793 6.723 6.723 83,091 -0.06(-0.84%)
Feb 28, 2019 6.748 6.780 6.723 6.780 131,008 +0.03(+0.47%)
Feb 27, 2019 6.799 6.799 6.729 6.748 145,415 -0.06(-0.84%)
Feb 26, 2019 6.838 6.850 6.723 6.806 399,759 -0.03(-0.37%)
Feb 25, 2019 6.774 6.831 6.717 6.831 224,589 +0.06(+0.85%)
Feb 22, 2019 6.647 6.774 6.647 6.774 463,209 +0.13(+2.01%)
Feb 21, 2019 6.621 6.640 6.602 6.640 126,096 +0.02(+0.29%)
Feb 20, 2019 6.615 6.634 6.596 6.621 149,514 +0.03(+0.39%)
Feb 19, 2019 6.634 6.634 6.589 6.596 148,162 -0.03(-0.48%)
Feb 15, 2019 6.615 6.627 6.602 6.627 155,292 +0.03(+0.38%)
Feb 14, 2019 6.634 6.634 6.596 6.602 82,791 -0.03(-0.38%)
Feb 13, 2019 6.596 6.646 6.596 6.627 265,636 +0.03(+0.38%)
Feb 12, 2019 6.545 6.608 6.545 6.602 321,021 +0.07(+1.07%)
Feb 11, 2019 6.507 6.533 6.507 6.533 152,281 +0.03(+0.49%)
Feb 08, 2019 6.526 6.552 6.482 6.501 112,006 -0.03(-0.48%)
Feb 07, 2019 6.552 6.571 6.526 6.533 145,507 -0.03(-0.48%)
Feb 06, 2019 6.552 6.577 6.552 6.564 200,400 +0.01(+0.10%)
Feb 05, 2019 6.545 6.571 6.545 6.558 394,710 +0.01(+0.19%)
Feb 04, 2019 6.558 6.558 6.526 6.545 214,763 -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.