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

Pioneer Floating Rate Trust (NY: PHD )

9.640 -0.010 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Sep 30, 2019 6.989 7.009 6.970 6.983 67,348 +0.01(+0.19%)
Sep 27, 2019 6.976 6.983 6.956 6.969 151,706 -0.01(-0.10%)
Sep 26, 2019 7.016 7.022 6.969 6.976 66,067 -0.05(-0.66%)
Sep 25, 2019 7.062 7.069 6.996 7.022 88,941 -0.04(-0.56%)
Sep 24, 2019 7.056 7.062 7.041 7.062 95,896 +0.04(+0.57%)
Sep 23, 2019 7.029 7.049 7.022 7.022 90,460 +0.01(+0.09%)
Sep 20, 2019 7.003 7.026 7.003 7.016 85,504 +0.01(+0.19%)
Sep 19, 2019 6.996 7.009 6.976 7.003 84,725 +0.01(+0.19%)
Sep 18, 2019 6.963 7.022 6.950 6.989 154,185 +0.03(+0.38%)
Sep 17, 2019 6.956 6.965 6.950 6.963 83,996 +0.01(+0.12%)
Sep 16, 2019 6.961 6.968 6.941 6.954 95,654 -0.01(-0.09%)
Sep 13, 2019 6.954 6.961 6.922 6.961 100,880 +0.03(+0.38%)
Sep 12, 2019 6.935 6.938 6.922 6.935 51,226 -0.02(-0.28%)
Sep 11, 2019 6.961 6.964 6.941 6.954 97,346 +0.02(+0.29%)
Sep 10, 2019 6.922 6.935 6.908 6.935 96,178 +0.02(+0.29%)
Sep 09, 2019 6.908 6.922 6.902 6.915 43,310 +0.02(+0.29%)
Sep 06, 2019 6.895 6.908 6.882 6.895 42,931 +0.02(+0.29%)
Sep 05, 2019 6.882 6.935 6.862 6.875 167,699 -0.01(-0.10%)
Sep 04, 2019 6.856 6.882 6.842 6.882 154,774 +0.05(+0.67%)
Sep 03, 2019 6.829 6.849 6.829 6.836 136,817 -0.01(-0.19%)
Aug 30, 2019 6.796 6.849 6.777 6.849 170,511 +0.05(+0.78%)
Aug 29, 2019 6.777 6.809 6.777 6.796 129,314 +0.02(+0.29%)
Aug 28, 2019 6.803 6.809 6.770 6.777 201,986 -0.02(-0.29%)
Aug 27, 2019 6.829 6.842 6.790 6.796 84,568 -0.01(-0.19%)
Aug 26, 2019 6.856 6.862 6.790 6.809 77,261 -0.03(-0.39%)
Aug 23, 2019 6.856 6.862 6.829 6.836 65,686 -0.01(-0.19%)
Aug 22, 2019 6.856 6.882 6.846 6.849 86,851 +0.00(+0.00%)
Aug 21, 2019 6.849 6.864 6.836 6.849 83,163 +0.03(+0.39%)
Aug 20, 2019 6.823 6.842 6.803 6.823 54,971 -0.01(-0.10%)
Aug 19, 2019 6.849 6.849 6.823 6.829 65,851 +0.03(+0.41%)
Aug 16, 2019 6.795 6.808 6.782 6.801 56,011 +0.03(+0.39%)
Aug 15, 2019 6.814 6.814 6.768 6.775 64,915 -0.02(-0.29%)
Aug 14, 2019 6.814 6.814 6.788 6.795 85,228 -0.03(-0.48%)
Aug 13, 2019 6.834 6.847 6.801 6.827 90,366 +0.03(+0.39%)
Aug 12, 2019 6.847 6.847 6.775 6.801 82,507 -0.02(-0.29%)
Aug 09, 2019 6.854 6.900 6.821 6.821 110,038 -0.04(-0.57%)
Aug 08, 2019 6.880 6.893 6.854 6.860 80,297 -0.03(-0.38%)
Aug 07, 2019 6.880 6.886 6.841 6.886 104,730 -0.01(-0.10%)
Aug 06, 2019 6.893 6.900 6.880 6.893 72,689 +0.03(+0.48%)
Aug 05, 2019 6.893 6.900 6.841 6.860 84,058 -0.04(-0.57%)
Aug 02, 2019 6.886 6.906 6.873 6.900 80,125 -0.01(-0.19%)
Aug 01, 2019 6.958 6.964 6.906 6.913 109,483 -0.03(-0.47%)
Jul 31, 2019 6.958 6.991 6.916 6.945 92,188 -0.01(-0.19%)
Jul 30, 2019 6.965 6.965 6.913 6.958 72,624 +0.00(+0.00%)
Jul 29, 2019 6.906 6.958 6.873 6.958 192,259 +0.07(+1.05%)
Jul 26, 2019 6.913 6.913 6.880 6.886 128,505 +0.00(+0.00%)
Jul 25, 2019 6.932 6.932 6.870 6.886 95,046 -0.02(-0.28%)
Jul 24, 2019 6.913 6.945 6.880 6.906 196,377 +0.00(+0.00%)
Jul 23, 2019 6.926 6.945 6.880 6.906 131,393 +0.00(+0.00%)
Jul 22, 2019 6.913 6.945 6.873 6.906 126,163 +0.03(+0.48%)
Jul 19, 2019 6.893 6.919 6.873 6.873 331,184 -0.03(-0.47%)
Jul 18, 2019 6.939 6.947 6.880 6.906 61,310 -0.02(-0.28%)
Jul 17, 2019 6.958 6.958 6.906 6.926 96,129 -0.01(-0.19%)
Jul 16, 2019 6.913 6.960 6.912 6.939 103,187 +0.02(+0.28%)
Jul 15, 2019 6.958 6.965 6.900 6.919 90,150 -0.02(-0.26%)
Jul 12, 2019 6.970 6.970 6.898 6.937 56,035 -0.01(-0.19%)
Jul 11, 2019 6.976 6.976 6.924 6.950 37,466 +0.01(+0.09%)
Jul 10, 2019 6.950 6.957 6.898 6.944 87,485 +0.05(+0.76%)
Jul 09, 2019 6.911 6.918 6.879 6.892 60,037 -0.01(-0.19%)
Jul 08, 2019 6.911 6.931 6.898 6.905 75,258 +0.00(+0.00%)
Jul 05, 2019 6.898 6.906 6.859 6.905 38,380 -0.01(-0.09%)
Jul 03, 2019 6.911 6.937 6.879 6.911 24,409 +0.00(+0.00%)
Jul 02, 2019 6.944 6.946 6.892 6.911 68,156 -0.03(-0.47%)
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.