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

Pioneer Floating Rate Trust (NY: PHD )

9.550 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2019 6.924 6.963 6.905 6.963 62,636 +0.07(+1.04%)
Jun 27, 2019 6.879 6.931 6.872 6.892 159,486 +0.03(+0.38%)
Jun 26, 2019 6.866 6.872 6.813 6.866 116,472 +0.03(+0.38%)
Jun 25, 2019 6.853 6.866 6.826 6.839 93,319 -0.02(-0.29%)
Jun 24, 2019 6.833 6.892 6.833 6.859 96,235 +0.03(+0.38%)
Jun 21, 2019 6.820 6.839 6.820 6.833 65,553 +0.00(+0.00%)
Jun 20, 2019 6.879 6.905 6.826 6.833 80,741 -0.03(-0.38%)
Jun 19, 2019 6.885 6.906 6.846 6.859 120,948 -0.03(-0.38%)
Jun 18, 2019 6.911 6.950 6.885 6.885 112,432 -0.03(-0.38%)
Jun 17, 2019 6.924 6.924 6.905 6.911 53,050 +0.01(+0.21%)
Jun 14, 2019 6.896 6.913 6.890 6.896 30,267 +0.00(+0.00%)
Jun 13, 2019 6.896 6.909 6.874 6.896 34,895 +0.00(+0.00%)
Jun 12, 2019 6.896 6.929 6.896 6.896 672,768 +0.00(+0.00%)
Jun 11, 2019 6.877 6.896 6.871 6.896 88,358 +0.03(+0.47%)
Jun 10, 2019 6.838 6.871 6.825 6.864 175,614 +0.05(+0.66%)
Jun 07, 2019 6.819 6.855 6.812 6.819 85,552 +0.00(+0.00%)
Jun 06, 2019 6.799 6.832 6.793 6.819 100,792 +0.03(+0.38%)
Jun 05, 2019 6.786 6.799 6.773 6.793 68,111 +0.02(+0.29%)
Jun 04, 2019 6.728 6.780 6.728 6.773 93,235 +0.06(+0.87%)
Jun 03, 2019 6.709 6.755 6.702 6.715 76,589 +0.04(+0.58%)
May 31, 2019 6.819 6.825 6.676 6.676 127,556 -0.17(-2.55%)
May 30, 2019 6.786 6.851 6.773 6.851 202,257 +0.07(+1.05%)
May 29, 2019 6.780 6.812 6.773 6.780 87,223 -0.03(-0.38%)
May 28, 2019 6.819 6.832 6.799 6.806 130,489 -0.01(-0.19%)
May 24, 2019 6.819 6.845 6.799 6.819 169,406 +0.00(+0.00%)
May 23, 2019 6.832 6.832 6.793 6.819 96,127 -0.03(-0.47%)
May 22, 2019 6.851 6.877 6.851 6.851 179,714 -0.01(-0.19%)
May 21, 2019 6.845 6.864 6.838 6.864 74,774 +0.05(+0.66%)
May 20, 2019 6.799 6.832 6.799 6.819 89,552 +0.01(+0.10%)
May 17, 2019 6.838 6.852 6.812 6.812 75,669 -0.04(-0.57%)
May 16, 2019 6.864 6.876 6.838 6.851 105,283 -0.01(-0.19%)
May 15, 2019 6.871 6.882 6.832 6.864 57,276 +0.00(+0.00%)
May 14, 2019 6.838 6.883 6.824 6.864 100,625 +0.04(+0.57%)
May 13, 2019 6.864 6.864 6.806 6.825 67,377 -0.05(-0.75%)
May 10, 2019 6.864 6.921 6.838 6.877 79,358 +0.01(+0.09%)
May 09, 2019 6.890 6.890 6.858 6.871 69,186 -0.03(-0.37%)
May 08, 2019 6.883 6.903 6.871 6.896 93,442 +0.00(+0.00%)
May 07, 2019 6.967 6.967 6.890 6.896 75,970 -0.08(-1.20%)
May 06, 2019 6.928 6.980 6.922 6.980 81,095 +0.03(+0.46%)
May 03, 2019 6.974 6.974 6.903 6.948 136,975 -0.01(-0.09%)
May 02, 2019 6.948 6.979 6.948 6.954 122,033 +0.01(+0.09%)
May 01, 2019 6.896 6.948 6.896 6.948 106,194 +0.04(+0.56%)
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%)
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.