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

Pioneer Floating Rate Trust (NY: PHD )

9.980 +0.010 (+0.10%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 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 (%)
Jul 31, 2020 6.625 6.659 6.608 6.652 58,555 +0.02(+0.31%)
Jul 30, 2020 6.625 6.646 6.611 6.632 23,106 -0.04(-0.62%)
Jul 29, 2020 6.646 6.714 6.604 6.673 82,562 +0.05(+0.83%)
Jul 28, 2020 6.563 6.625 6.563 6.618 67,722 +0.01(+0.21%)
Jul 27, 2020 6.556 6.604 6.535 6.604 86,020 +0.08(+1.16%)
Jul 24, 2020 6.529 6.556 6.508 6.529 73,267 +0.02(+0.32%)
Jul 23, 2020 6.556 6.584 6.508 6.508 67,071 -0.07(-1.04%)
Jul 22, 2020 6.549 6.584 6.529 6.577 84,332 +0.01(+0.10%)
Jul 21, 2020 6.591 6.591 6.522 6.570 73,111 +0.05(+0.74%)
Jul 20, 2020 6.426 6.543 6.426 6.522 105,636 +0.05(+0.74%)
Jul 17, 2020 6.542 6.576 6.474 6.474 60,980 -0.07(-1.04%)
Jul 16, 2020 6.569 6.569 6.522 6.542 67,515 -0.03(-0.42%)
Jul 15, 2020 6.528 6.624 6.522 6.569 87,375 +0.04(+0.63%)
Jul 14, 2020 6.515 6.531 6.501 6.528 30,677 +0.01(+0.10%)
Jul 13, 2020 6.549 6.549 6.501 6.522 64,602 +0.01(+0.10%)
Jul 10, 2020 6.501 6.523 6.472 6.515 38,552 +0.02(+0.32%)
Jul 09, 2020 6.467 6.528 6.419 6.494 140,465 +0.00(+0.00%)
Jul 08, 2020 6.488 6.507 6.459 6.494 41,452 +0.01(+0.21%)
Jul 07, 2020 6.481 6.501 6.474 6.481 82,995 -0.02(-0.31%)
Jul 06, 2020 6.515 6.535 6.440 6.501 72,268 +0.00(+0.00%)
Jul 02, 2020 6.556 6.604 6.488 6.501 106,423 -0.04(-0.63%)
Jul 01, 2020 6.460 6.563 6.460 6.542 69,641 +0.05(+0.84%)
Jun 30, 2020 6.508 6.522 6.468 6.488 106,156 +0.00(+0.00%)
Jun 29, 2020 6.440 6.488 6.426 6.488 115,244 +0.05(+0.74%)
Jun 26, 2020 6.535 6.535 6.337 6.440 130,316 -0.09(-1.36%)
Jun 25, 2020 6.515 6.556 6.501 6.528 77,863 +0.02(+0.31%)
Jun 24, 2020 6.569 6.590 6.501 6.508 147,010 -0.06(-0.93%)
Jun 23, 2020 6.576 6.597 6.556 6.569 94,690 +0.03(+0.52%)
Jun 22, 2020 6.549 6.592 6.494 6.535 90,299 +0.00(+0.00%)
Jun 19, 2020 6.617 6.631 6.522 6.535 157,289 -0.07(-1.03%)
Jun 18, 2020 6.638 6.658 6.583 6.604 76,463 -0.04(-0.62%)
Jun 17, 2020 6.644 6.679 6.604 6.644 574,873 +0.03(+0.41%)
Jun 16, 2020 6.638 6.672 6.593 6.617 613,417 +0.05(+0.73%)
Jun 15, 2020 6.407 6.597 6.407 6.569 1,106,912 +0.13(+2.00%)
Jun 12, 2020 6.434 6.451 6.386 6.441 494,130 +0.10(+1.60%)
Jun 11, 2020 6.386 6.420 6.312 6.339 240,558 -0.13(-1.99%)
Jun 10, 2020 6.563 6.576 6.454 6.468 555,575 -0.03(-0.52%)
Jun 09, 2020 6.475 6.505 6.454 6.502 297,894 +0.05(+0.74%)
Jun 08, 2020 6.454 6.485 6.427 6.454 129,342 +0.05(+0.85%)
Jun 05, 2020 6.366 6.434 6.359 6.400 447,962 +0.10(+1.61%)
Jun 04, 2020 6.305 6.352 6.298 6.298 102,012 +0.01(+0.11%)
Jun 03, 2020 6.237 6.339 6.237 6.291 262,502 +0.07(+1.20%)
Jun 02, 2020 6.142 6.230 6.142 6.217 238,063 +0.05(+0.88%)
Jun 01, 2020 6.095 6.169 6.085 6.163 160,154 +0.08(+1.34%)
May 29, 2020 6.075 6.102 6.041 6.081 89,238 +0.01(+0.22%)
May 28, 2020 6.013 6.068 6.003 6.068 63,219 +0.08(+1.36%)
May 27, 2020 5.966 6.013 5.946 5.986 135,915 +0.05(+0.91%)
May 26, 2020 5.925 5.952 5.912 5.932 149,360 +0.07(+1.16%)
May 22, 2020 5.878 5.891 5.858 5.864 71,685 +0.01(+0.23%)
May 21, 2020 5.858 5.912 5.851 5.851 186,735 -0.02(-0.35%)
May 20, 2020 5.851 5.885 5.851 5.871 92,746 +0.07(+1.17%)
May 19, 2020 5.797 5.824 5.776 5.803 180,453 +0.02(+0.35%)
May 18, 2020 5.763 5.783 5.731 5.783 89,359 +0.10(+1.79%)
May 15, 2020 5.668 5.688 5.648 5.681 105,178 +0.01(+0.15%)
May 14, 2020 5.654 5.708 5.648 5.673 132,112 -0.02(-0.27%)
May 13, 2020 5.715 5.722 5.668 5.688 332,384 -0.03(-0.47%)
May 12, 2020 5.715 5.757 5.701 5.715 122,386 +0.03(+0.47%)
May 11, 2020 5.688 5.715 5.677 5.688 66,815 +0.00(+0.00%)
May 08, 2020 5.695 5.708 5.668 5.688 62,839 +0.02(+0.36%)
May 07, 2020 5.675 5.694 5.648 5.668 107,056 +0.04(+0.72%)
May 06, 2020 5.607 5.675 5.607 5.627 82,177 +0.04(+0.72%)
May 05, 2020 5.601 5.668 5.520 5.587 250,373 +0.03(+0.48%)
May 04, 2020 5.500 5.574 5.493 5.560 86,410 +0.00(+0.00%)
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.