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

Pioneer Floating Rate Trust (NY: PHD )

9.779 +0.029 (+0.30%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 22, 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, 2017 6.818 6.841 6.808 6.841 107,854 +0.05(+0.76%)
Jul 28, 2017 6.795 6.823 6.789 6.789 109,231 +0.01(+0.08%)
Jul 27, 2017 6.801 6.823 6.778 6.784 80,228 -0.02(-0.25%)
Jul 26, 2017 6.789 6.812 6.778 6.801 93,414 +0.00(+0.00%)
Jul 25, 2017 6.755 6.806 6.732 6.801 88,361 +0.05(+0.80%)
Jul 24, 2017 6.755 6.773 6.734 6.747 95,543 -0.01(-0.21%)
Jul 21, 2017 6.749 6.784 6.738 6.761 119,979 +0.02(+0.25%)
Jul 20, 2017 6.778 6.812 6.744 6.744 104,833 -0.03(-0.50%)
Jul 19, 2017 6.767 6.812 6.761 6.778 92,185 +0.01(+0.17%)
Jul 18, 2017 6.767 6.784 6.761 6.767 67,268 -0.01(-0.08%)
Jul 17, 2017 6.806 6.806 6.761 6.772 122,025 -0.03(-0.50%)
Jul 14, 2017 6.767 6.806 6.767 6.806 100,280 +0.01(+0.17%)
Jul 13, 2017 6.767 6.801 6.767 6.795 74,475 +0.01(+0.15%)
Jul 12, 2017 6.784 6.795 6.767 6.785 61,342 +0.01(+0.11%)
Jul 11, 2017 6.744 6.784 6.744 6.778 78,500 +0.02(+0.25%)
Jul 10, 2017 6.761 6.767 6.733 6.761 74,946 -0.01(-0.08%)
Jul 07, 2017 6.733 6.767 6.733 6.767 100,659 +0.03(+0.51%)
Jul 06, 2017 6.721 6.755 6.716 6.733 159,759 -0.02(-0.23%)
Jul 05, 2017 6.750 6.767 6.718 6.748 180,148 +0.01(+0.13%)
Jul 03, 2017 6.744 6.761 6.711 6.739 100,920 -0.01(-0.07%)
Jun 30, 2017 6.653 6.744 6.651 6.744 186,186 +0.11(+1.71%)
Jun 29, 2017 6.625 6.676 6.625 6.631 483,532 +0.01(+0.17%)
Jun 28, 2017 6.574 6.625 6.574 6.619 187,820 +0.05(+0.69%)
Jun 27, 2017 6.608 6.631 6.574 6.574 144,409 -0.05(-0.68%)
Jun 26, 2017 6.625 6.645 6.585 6.619 242,064 -0.02(-0.34%)
Jun 23, 2017 6.665 6.670 6.642 6.642 107,297 -0.03(-0.42%)
Jun 22, 2017 6.676 6.704 6.659 6.670 249,879 +0.00(+0.00%)
Jun 21, 2017 6.716 6.733 6.670 6.670 164,896 -0.05(-0.68%)
Jun 20, 2017 6.716 6.738 6.716 6.716 167,713 -0.01(-0.17%)
Jun 19, 2017 6.721 6.744 6.704 6.727 124,025 +0.01(+0.08%)
Jun 16, 2017 6.716 6.733 6.708 6.721 110,317 +0.01(+0.08%)
Jun 15, 2017 6.710 6.733 6.710 6.716 153,800 +0.00(+0.00%)
Jun 14, 2017 6.738 6.744 6.716 6.716 109,110 -0.03(-0.42%)
Jun 13, 2017 6.704 6.744 6.704 6.744 198,791 +0.06(+0.85%)
Jun 12, 2017 6.693 6.699 6.659 6.687 213,287 +0.00(+0.00%)
Jun 09, 2017 6.670 6.687 6.665 6.687 98,709 +0.02(+0.25%)
Jun 08, 2017 6.687 6.699 6.659 6.670 118,269 -0.01(-0.17%)
Jun 07, 2017 6.704 6.710 6.662 6.682 172,839 -0.03(-0.42%)
Jun 06, 2017 6.665 6.710 6.665 6.710 259,292 +0.05(+0.68%)
Jun 05, 2017 6.670 6.693 6.659 6.665 319,173 -0.03(-0.42%)
Jun 02, 2017 6.721 6.721 6.665 6.693 513,373 -0.02(-0.34%)
Jun 01, 2017 6.721 6.727 6.699 6.715 349,570 -0.01(-0.08%)
May 31, 2017 6.727 6.727 6.693 6.721 327,723 -0.01(-0.08%)
May 30, 2017 6.744 6.749 6.715 6.727 207,734 -0.02(-0.25%)
May 26, 2017 6.744 6.761 6.727 6.744 257,712 -0.01(-0.08%)
May 25, 2017 6.766 6.789 6.693 6.749 517,619 -0.02(-0.25%)
May 24, 2017 6.766 6.772 6.738 6.766 255,887 +0.00(+0.00%)
May 23, 2017 6.783 6.800 6.755 6.766 432,682 +0.00(+0.00%)
May 22, 2017 6.794 6.800 6.749 6.766 365,727 -0.02(-0.25%)
May 19, 2017 6.811 6.851 6.772 6.783 201,568 -0.03(-0.41%)
May 18, 2017 6.828 6.845 6.789 6.811 103,869 -0.02(-0.25%)
May 17, 2017 6.856 6.862 6.811 6.828 209,642 -0.03(-0.49%)
May 16, 2017 6.885 6.890 6.856 6.862 103,971 -0.01(-0.16%)
May 15, 2017 6.924 6.935 6.873 6.873 103,998 -0.05(-0.65%)
May 12, 2017 6.874 6.930 6.874 6.918 120,789 +0.04(+0.65%)
May 11, 2017 6.890 6.924 6.874 6.874 136,894 -0.02(-0.33%)
May 10, 2017 6.868 6.896 6.851 6.896 101,979 +0.03(+0.41%)
May 09, 2017 6.885 6.896 6.840 6.868 101,589 -0.02(-0.24%)
May 08, 2017 6.862 6.896 6.857 6.885 99,552 +0.02(+0.33%)
May 05, 2017 6.885 6.907 6.866 6.862 104,455 -0.02(-0.33%)
May 04, 2017 6.874 6.887 6.834 6.885 174,639 +0.02(+0.33%)
May 03, 2017 6.896 6.896 6.857 6.862 78,153 -0.03(-0.49%)
May 02, 2017 6.935 6.935 6.851 6.896 93,933 -0.04(-0.65%)
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.