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

Pioneer Floating Rate Trust (NY: PHD )

9.590 -0.010 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Aug 31, 2020 6.979 6.986 6.942 6.951 49,137 -0.04(-0.51%)
Aug 28, 2020 7.029 7.029 6.979 6.986 46,946 -0.02(-0.30%)
Aug 27, 2020 6.944 7.050 6.901 7.008 94,676 +0.06(+0.82%)
Aug 26, 2020 6.944 6.965 6.915 6.951 134,410 +0.01(+0.10%)
Aug 25, 2020 6.937 6.972 6.901 6.944 216,686 -0.01(-0.10%)
Aug 24, 2020 6.965 6.972 6.930 6.951 22,316 +0.02(+0.31%)
Aug 21, 2020 6.922 6.944 6.915 6.929 175,417 -0.01(-0.20%)
Aug 20, 2020 6.979 6.979 6.929 6.944 464,471 -0.02(-0.31%)
Aug 19, 2020 6.986 6.994 6.922 6.965 80,659 -0.01(-0.10%)
Aug 18, 2020 6.986 6.995 6.965 6.972 74,833 +0.00(+0.03%)
Aug 17, 2020 6.942 6.999 6.921 6.970 93,175 +0.01(+0.15%)
Aug 14, 2020 6.942 6.963 6.935 6.960 57,713 -0.02(-0.25%)
Aug 13, 2020 6.970 7.013 6.949 6.977 31,611 -0.01(-0.10%)
Aug 12, 2020 7.055 7.055 6.963 6.985 28,961 -0.05(-0.70%)
Aug 11, 2020 7.048 7.048 6.977 7.034 46,612 +0.02(+0.25%)
Aug 10, 2020 7.062 7.062 6.970 7.016 51,065 +0.00(+0.05%)
Aug 07, 2020 6.956 7.034 6.956 7.013 139,333 +0.06(+0.92%)
Aug 06, 2020 6.928 6.963 6.928 6.949 19,377 +0.02(+0.31%)
Aug 05, 2020 6.914 6.928 6.900 6.928 30,712 +0.01(+0.20%)
Aug 04, 2020 6.893 6.914 6.873 6.914 27,790 +0.03(+0.41%)
Aug 03, 2020 6.843 6.900 6.843 6.886 35,819 +0.04(+0.52%)
Jul 31, 2020 6.822 6.857 6.804 6.850 56,865 +0.02(+0.31%)
Jul 30, 2020 6.822 6.843 6.808 6.829 22,439 -0.04(-0.62%)
Jul 29, 2020 6.843 6.914 6.801 6.871 80,178 +0.06(+0.83%)
Jul 28, 2020 6.758 6.822 6.758 6.815 65,766 +0.01(+0.21%)
Jul 27, 2020 6.751 6.801 6.730 6.801 83,536 +0.08(+1.16%)
Jul 24, 2020 6.723 6.751 6.702 6.723 71,152 +0.02(+0.32%)
Jul 23, 2020 6.751 6.780 6.702 6.702 65,134 -0.07(-1.04%)
Jul 22, 2020 6.744 6.780 6.723 6.772 81,896 +0.01(+0.10%)
Jul 21, 2020 6.787 6.787 6.716 6.765 71,000 +0.05(+0.74%)
Jul 20, 2020 6.617 6.737 6.617 6.716 102,586 +0.05(+0.74%)
Jul 17, 2020 6.737 6.772 6.666 6.666 59,219 -0.07(-1.04%)
Jul 16, 2020 6.765 6.765 6.716 6.737 65,566 -0.03(-0.42%)
Jul 15, 2020 6.723 6.821 6.716 6.765 84,852 +0.04(+0.63%)
Jul 14, 2020 6.709 6.725 6.695 6.723 29,792 +0.01(+0.10%)
Jul 13, 2020 6.744 6.744 6.695 6.716 62,737 +0.01(+0.10%)
Jul 10, 2020 6.695 6.717 6.665 6.709 37,439 +0.02(+0.32%)
Jul 09, 2020 6.659 6.723 6.610 6.687 136,409 +0.00(+0.00%)
Jul 08, 2020 6.680 6.700 6.651 6.687 40,255 +0.01(+0.21%)
Jul 07, 2020 6.673 6.695 6.666 6.673 80,598 -0.02(-0.31%)
Jul 06, 2020 6.709 6.730 6.631 6.695 70,181 +0.00(+0.00%)
Jul 02, 2020 6.751 6.800 6.680 6.695 103,349 -0.04(-0.63%)
Jul 01, 2020 6.652 6.758 6.652 6.737 67,630 +0.06(+0.84%)
Jun 30, 2020 6.702 6.716 6.660 6.680 103,090 +0.00(+0.00%)
Jun 29, 2020 6.631 6.680 6.617 6.680 111,916 +0.05(+0.74%)
Jun 26, 2020 6.730 6.730 6.526 6.631 126,553 -0.09(-1.36%)
Jun 25, 2020 6.709 6.751 6.695 6.723 75,614 +0.02(+0.31%)
Jun 24, 2020 6.765 6.786 6.695 6.702 142,765 -0.06(-0.93%)
Jun 23, 2020 6.772 6.793 6.751 6.765 91,955 +0.04(+0.52%)
Jun 22, 2020 6.744 6.788 6.687 6.730 87,692 +0.00(+0.00%)
Jun 19, 2020 6.814 6.828 6.716 6.730 152,747 -0.07(-1.03%)
Jun 18, 2020 6.835 6.856 6.779 6.800 74,255 -0.04(-0.62%)
Jun 17, 2020 6.842 6.877 6.800 6.842 558,273 +0.03(+0.41%)
Jun 16, 2020 6.835 6.870 6.789 6.814 595,704 +0.05(+0.73%)
Jun 15, 2020 6.597 6.793 6.597 6.765 1,074,948 +0.13(+2.00%)
Jun 12, 2020 6.625 6.643 6.576 6.632 479,861 +0.10(+1.60%)
Jun 11, 2020 6.576 6.611 6.499 6.527 233,612 -0.13(-1.99%)
Jun 10, 2020 6.758 6.772 6.646 6.660 539,532 -0.03(-0.52%)
Jun 09, 2020 6.667 6.698 6.646 6.695 289,292 +0.05(+0.74%)
Jun 08, 2020 6.646 6.678 6.618 6.646 125,607 +0.06(+0.85%)
Jun 05, 2020 6.555 6.625 6.548 6.590 435,026 +0.10(+1.61%)
Jun 04, 2020 6.492 6.541 6.486 6.486 99,066 +0.01(+0.11%)
Jun 03, 2020 6.423 6.527 6.423 6.479 254,922 +0.08(+1.20%)
Jun 02, 2020 6.325 6.416 6.325 6.402 231,188 +0.06(+0.88%)
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.