Skip to main content

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

Historical Prices

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.