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 (%)
Jul 31, 2018 6.780 6.817 6.774 6.774 174,521 -0.01(-0.18%)
Jul 30, 2018 6.799 6.805 6.768 6.786 113,973 -0.01(-0.18%)
Jul 27, 2018 6.799 6.814 6.786 6.799 115,697 +0.00(+0.00%)
Jul 26, 2018 6.799 6.817 6.793 6.799 44,989 -0.01(-0.18%)
Jul 25, 2018 6.799 6.817 6.786 6.811 140,495 +0.01(+0.18%)
Jul 24, 2018 6.805 6.823 6.785 6.799 234,844 -0.01(-0.09%)
Jul 23, 2018 6.762 6.805 6.762 6.805 82,978 +0.05(+0.67%)
Jul 20, 2018 6.744 6.780 6.744 6.760 151,393 -0.01(-0.21%)
Jul 19, 2018 6.774 6.799 6.774 6.774 155,725 -0.02(-0.27%)
Jul 18, 2018 6.774 6.799 6.762 6.793 263,523 +0.02(+0.36%)
Jul 17, 2018 6.774 6.780 6.750 6.768 276,276 +0.01(+0.18%)
Jul 16, 2018 6.744 6.793 6.731 6.756 215,976 +0.01(+0.18%)
Jul 13, 2018 6.756 6.774 6.744 6.744 110,436 -0.01(-0.18%)
Jul 12, 2018 6.798 6.817 6.744 6.756 205,218 -0.04(-0.54%)
Jul 11, 2018 6.798 6.804 6.768 6.792 381,442 -0.01(-0.09%)
Jul 10, 2018 6.780 6.804 6.780 6.798 122,286 +0.02(+0.36%)
Jul 09, 2018 6.798 6.804 6.774 6.774 151,088 -0.02(-0.36%)
Jul 06, 2018 6.804 6.823 6.786 6.798 127,443 +0.00(+0.00%)
Jul 05, 2018 6.804 6.804 6.780 6.798 141,988 +0.01(+0.18%)
Jul 03, 2018 6.786 6.786 6.786 0 +0.01(+0.18%)
Jul 02, 2018 6.804 6.811 6.774 6.774 225,360 -0.03(-0.45%)
Jun 29, 2018 6.814 6.792 6.804 139,993 +0.01(+0.09%)
Jun 28, 2018 6.817 6.823 6.792 6.798 117,153 -0.02(-0.36%)
Jun 27, 2018 6.841 6.853 6.820 6.823 101,743 -0.02(-0.36%)
Jun 26, 2018 6.841 6.853 6.823 6.847 123,111 +0.02(+0.27%)
Jun 25, 2018 6.847 6.847 6.798 6.829 94,254 -0.01(-0.18%)
Jun 22, 2018 6.847 6.853 6.835 6.841 70,387 +0.01(+0.18%)
Jun 21, 2018 6.829 6.847 6.804 6.829 208,330 +0.00(+0.00%)
Jun 20, 2018 6.835 6.865 6.829 6.829 144,656 -0.01(-0.09%)
Jun 19, 2018 6.817 6.853 6.811 6.835 149,235 +0.00(+0.00%)
Jun 18, 2018 6.890 6.896 6.835 6.835 92,823 -0.07(-1.06%)
Jun 15, 2018 6.914 6.884 6.908 76,263 +0.02(+0.35%)
Jun 14, 2018 6.890 6.903 6.853 6.884 64,147 +0.00(+0.00%)
Jun 13, 2018 6.896 6.914 6.878 6.884 105,259 -0.02(-0.35%)
Jun 12, 2018 6.908 6.914 6.884 6.908 61,445 +0.01(+0.09%)
Jun 11, 2018 6.914 6.920 6.878 6.902 110,424 -0.01(-0.18%)
Jun 08, 2018 6.902 6.914 6.890 6.914 59,136 +0.03(+0.44%)
Jun 07, 2018 6.890 6.920 6.884 6.884 120,554 -0.04(-0.52%)
Jun 06, 2018 6.920 6.920 105,611 +0.04(+0.62%)
Jun 05, 2018 6.890 6.914 6.865 6.878 134,170 -0.01(-0.18%)
Jun 04, 2018 6.908 6.914 6.890 6.890 88,324 -0.02(-0.26%)
Jun 01, 2018 6.908 6.920 6.902 6.908 153,593 +0.01(+0.18%)
May 31, 2018 6.914 6.920 6.896 6.896 161,272 -0.02(-0.26%)
May 30, 2018 6.878 6.920 6.878 6.914 145,567 +0.04(+0.62%)
May 29, 2018 6.878 6.896 6.871 6.871 68,737 -0.03(-0.44%)
May 25, 2018 6.902 6.902 6.902 0 -0.02(-0.26%)
May 24, 2018 6.896 6.920 6.884 6.920 118,130 +0.02(+0.35%)
May 23, 2018 6.908 6.926 6.896 6.896 83,895 -0.01(-0.18%)
May 22, 2018 6.914 6.920 6.908 6.908 98,114 +0.00(+0.00%)
May 21, 2018 6.896 6.926 6.884 6.908 162,124 +0.02(+0.26%)
May 18, 2018 6.896 6.914 6.871 6.890 222,666 +0.00(+0.00%)
May 17, 2018 6.884 6.913 6.871 6.890 380,706 +0.00(+0.00%)
May 16, 2018 6.902 6.926 6.890 6.890 117,130 -0.01(-0.18%)
May 15, 2018 6.890 6.920 6.890 6.902 101,196 +0.01(+0.18%)
May 14, 2018 6.908 6.944 6.890 6.890 166,298 -0.02(-0.26%)
May 11, 2018 6.920 6.935 6.902 6.908 178,961 -0.03(-0.43%)
May 10, 2018 6.944 6.951 6.908 6.938 153,307 +0.00(+0.00%)
May 09, 2018 6.944 6.974 6.938 6.938 215,783 -0.01(-0.09%)
May 08, 2018 6.956 6.974 6.902 6.944 418,172 -0.01(-0.17%)
May 07, 2018 6.944 6.974 6.944 6.956 88,243 -0.01(-0.17%)
May 04, 2018 6.968 6.980 6.956 6.968 81,326 -0.01(-0.17%)
May 03, 2018 6.974 6.992 6.950 6.980 86,066 -0.02(-0.26%)
May 02, 2018 7.010 7.010 6.986 6.998 59,519 -0.03(-0.43%)
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.