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

Pioneer Floating Rate Trust (NY: PHD )

9.580 +0.030 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2018 6.545 6.589 6.539 6.564 262,415 +0.02(+0.29%)
Oct 30, 2018 6.564 6.570 6.533 6.545 247,955 -0.02(-0.24%)
Oct 29, 2018 6.576 6.595 6.551 6.561 233,661 -0.01(-0.14%)
Oct 26, 2018 6.570 6.583 6.545 6.570 174,388 -0.02(-0.28%)
Oct 25, 2018 6.601 6.601 6.564 6.589 228,878 -0.01(-0.19%)
Oct 24, 2018 6.632 6.639 6.595 6.601 109,315 -0.03(-0.47%)
Oct 23, 2018 6.589 6.639 6.576 6.632 137,513 +0.01(+0.09%)
Oct 22, 2018 6.620 6.626 6.595 6.626 140,057 -0.01(-0.19%)
Oct 19, 2018 6.645 6.663 6.626 6.639 134,689 +0.00(+0.00%)
Oct 18, 2018 6.682 6.701 6.639 6.639 137,836 -0.06(-0.93%)
Oct 17, 2018 6.688 6.726 6.651 6.701 258,005 +0.01(+0.19%)
Oct 16, 2018 6.576 6.688 6.576 6.688 302,007 +0.12(+1.80%)
Oct 15, 2018 6.583 6.595 6.558 6.570 249,803 -0.01(-0.09%)
Oct 12, 2018 6.601 6.620 6.570 6.576 87,285 -0.02(-0.28%)
Oct 11, 2018 6.607 6.651 6.576 6.595 180,151 -0.02(-0.28%)
Oct 10, 2018 6.651 6.682 6.601 6.613 415,787 -0.06(-0.83%)
Oct 09, 2018 6.688 6.706 6.657 6.669 172,877 -0.02(-0.28%)
Oct 08, 2018 6.706 6.725 6.657 6.688 156,910 -0.02(-0.37%)
Oct 05, 2018 6.787 6.787 6.682 6.712 224,841 -0.06(-0.91%)
Oct 04, 2018 6.811 6.824 6.750 6.774 292,015 -0.03(-0.45%)
Oct 03, 2018 6.818 6.849 6.805 6.805 169,326 -0.01(-0.09%)
Oct 02, 2018 6.818 6.855 6.811 6.811 116,089 -0.01(-0.18%)
Oct 01, 2018 6.824 6.849 6.818 6.824 151,725 +0.00(+0.00%)
Sep 28, 2018 6.830 6.830 6.818 6.824 155,012 +0.00(+0.00%)
Sep 27, 2018 6.818 6.827 6.818 6.824 98,096 +0.01(+0.09%)
Sep 26, 2018 6.818 6.836 6.818 6.818 58,846 +0.00(+0.00%)
Sep 25, 2018 6.818 6.824 6.818 6.818 65,507 -0.01(-0.09%)
Sep 24, 2018 6.830 6.836 6.818 6.824 49,235 +0.00(+0.00%)
Sep 21, 2018 6.830 6.836 6.818 6.824 49,138 -0.01(-0.09%)
Sep 20, 2018 6.830 6.836 6.818 6.830 59,819 +0.01(+0.14%)
Sep 19, 2018 6.811 6.824 6.805 6.821 38,300 +0.00(+0.05%)
Sep 18, 2018 6.818 6.836 6.799 6.818 119,523 -0.01(-0.09%)
Sep 17, 2018 6.830 6.842 6.811 6.824 102,591 -0.01(-0.09%)
Sep 14, 2018 6.842 6.848 6.812 6.830 84,672 +0.00(+0.00%)
Sep 13, 2018 6.842 6.842 6.824 6.830 31,026 -0.01(-0.18%)
Sep 12, 2018 6.842 6.842 6.824 6.842 103,633 +0.00(+0.00%)
Sep 11, 2018 6.812 6.842 6.812 6.842 72,889 +0.02(+0.36%)
Sep 10, 2018 6.805 6.818 6.805 6.818 89,854 +0.01(+0.18%)
Sep 07, 2018 6.805 6.818 6.805 6.805 143,178 -0.01(-0.09%)
Sep 06, 2018 6.805 6.812 6.805 6.812 85,554 +0.01(+0.09%)
Sep 05, 2018 6.805 6.824 6.799 6.805 206,081 +0.00(+0.00%)
Sep 04, 2018 6.775 6.812 6.768 6.805 141,693 +0.02(+0.36%)
Aug 31, 2018 6.781 6.781 6.781 0 +0.00(+0.00%)
Aug 30, 2018 6.768 6.805 6.762 6.781 165,968 +0.01(+0.18%)
Aug 29, 2018 6.799 6.812 6.768 6.768 160,522 -0.04(-0.54%)
Aug 28, 2018 6.781 6.818 6.781 6.805 88,213 +0.02(+0.36%)
Aug 27, 2018 6.787 6.818 6.781 6.781 96,458 -0.01(-0.18%)
Aug 24, 2018 6.775 6.799 6.768 6.793 119,938 +0.02(+0.27%)
Aug 23, 2018 6.768 6.793 6.762 6.775 171,668 +0.01(+0.18%)
Aug 22, 2018 6.762 6.775 6.750 6.762 163,557 +0.00(+0.00%)
Aug 21, 2018 6.768 6.793 6.762 6.762 112,921 +0.00(+0.00%)
Aug 20, 2018 6.781 6.793 6.762 6.762 88,655 -0.02(-0.27%)
Aug 17, 2018 6.775 6.793 6.768 6.781 109,537 +0.01(+0.16%)
Aug 16, 2018 6.756 6.799 6.746 6.770 205,205 +0.04(+0.57%)
Aug 15, 2018 6.713 6.744 6.705 6.732 139,756 -0.01(-0.09%)
Aug 14, 2018 6.713 6.738 6.713 6.738 89,115 +0.03(+0.46%)
Aug 13, 2018 6.701 6.744 6.689 6.707 234,846 +0.02(+0.27%)
Aug 10, 2018 6.689 6.707 6.676 6.689 276,489 -0.01(-0.19%)
Aug 09, 2018 6.719 6.733 6.683 6.701 236,115 -0.01(-0.18%)
Aug 08, 2018 6.768 6.793 6.713 6.713 196,168 -0.05(-0.72%)
Aug 07, 2018 6.793 6.817 6.762 6.762 172,690 -0.04(-0.54%)
Aug 06, 2018 6.799 6.836 6.780 6.799 271,008 -0.01(-0.09%)
Aug 03, 2018 6.787 6.829 6.787 6.805 111,609 +0.00(+0.00%)
Aug 02, 2018 6.787 6.813 6.774 6.805 100,498 +0.02(+0.36%)
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.