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

Pioneer Floating Rate Trust (NY: PHD )

9.590 -0.010 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Feb 28, 2020 7.258 7.258 7.040 7.046 321,178 -0.33(-4.44%)
Feb 27, 2020 7.429 7.429 7.258 7.374 273,398 -0.08(-1.10%)
Feb 26, 2020 7.531 7.544 7.449 7.456 88,698 -0.04(-0.55%)
Feb 25, 2020 7.565 7.575 7.466 7.497 199,584 -0.02(-0.27%)
Feb 24, 2020 7.627 7.627 7.504 7.518 125,054 -0.12(-1.52%)
Feb 21, 2020 7.641 7.654 7.627 7.634 63,708 +0.00(+0.00%)
Feb 20, 2020 7.613 7.634 7.613 7.634 52,366 -0.01(-0.09%)
Feb 19, 2020 7.627 7.641 7.599 7.641 81,230 +0.01(+0.18%)
Feb 18, 2020 7.593 7.627 7.593 7.627 82,632 +0.04(+0.56%)
Feb 14, 2020 7.509 7.584 7.509 7.584 96,615 +0.07(+0.99%)
Feb 13, 2020 7.530 7.564 7.503 7.509 58,483 -0.03(-0.36%)
Feb 12, 2020 7.550 7.571 7.509 7.537 87,474 +0.01(+0.18%)
Feb 11, 2020 7.496 7.550 7.489 7.523 144,348 +0.04(+0.54%)
Feb 10, 2020 7.482 7.509 7.476 7.482 75,057 +0.01(+0.18%)
Feb 07, 2020 7.469 7.482 7.455 7.469 69,074 +0.01(+0.18%)
Feb 06, 2020 7.462 7.476 7.442 7.455 110,495 +0.01(+0.09%)
Feb 05, 2020 7.435 7.462 7.428 7.448 84,939 +0.00(+0.00%)
Feb 04, 2020 7.469 7.482 7.435 7.448 136,047 -0.02(-0.27%)
Feb 03, 2020 7.435 7.482 7.435 7.469 103,736 +0.05(+0.64%)
Jan 31, 2020 7.462 7.493 7.408 7.421 132,257 -0.05(-0.73%)
Jan 30, 2020 7.530 7.530 7.442 7.476 138,872 -0.07(-0.99%)
Jan 29, 2020 7.516 7.557 7.489 7.550 59,831 +0.07(+0.91%)
Jan 28, 2020 7.469 7.543 7.469 7.482 94,845 -0.02(-0.27%)
Jan 27, 2020 7.489 7.503 7.448 7.503 91,265 -0.01(-0.09%)
Jan 24, 2020 7.509 7.543 7.496 7.509 109,282 -0.01(-0.09%)
Jan 23, 2020 7.509 7.571 7.469 7.516 96,380 -0.01(-0.09%)
Jan 22, 2020 7.476 7.543 7.476 7.523 72,950 +0.03(+0.45%)
Jan 21, 2020 7.496 7.523 7.476 7.489 88,932 +0.01(+0.09%)
Jan 17, 2020 7.496 7.523 7.476 7.482 134,614 +0.00(+0.00%)
Jan 16, 2020 7.496 7.509 7.463 7.482 71,618 -0.01(-0.18%)
Jan 15, 2020 7.496 7.530 7.496 7.496 44,518 -0.00(-0.05%)
Jan 14, 2020 7.523 7.550 7.482 7.499 98,558 -0.03(-0.41%)
Jan 13, 2020 7.448 7.530 7.448 7.530 107,819 +0.10(+1.28%)
Jan 10, 2020 7.408 7.435 7.401 7.435 58,175 +0.04(+0.55%)
Jan 09, 2020 7.387 7.421 7.360 7.394 51,197 +0.02(+0.28%)
Jan 08, 2020 7.367 7.414 7.367 7.374 69,224 +0.01(+0.09%)
Jan 07, 2020 7.360 7.394 7.333 7.367 49,858 +0.02(+0.28%)
Jan 06, 2020 7.340 7.367 7.333 7.347 61,415 +0.01(+0.09%)
Jan 03, 2020 7.380 7.387 7.326 7.340 84,244 -0.04(-0.55%)
Jan 02, 2020 7.408 7.431 7.367 7.380 46,621 -0.07(-0.91%)
Dec 31, 2019 7.340 7.489 7.258 7.448 370,704 +0.10(+1.29%)
Dec 30, 2019 7.340 7.462 7.340 7.353 309,104 +0.01(+0.19%)
Dec 27, 2019 7.333 7.421 7.324 7.340 64,066 +0.03(+0.39%)
Dec 26, 2019 7.378 7.391 7.304 7.311 97,361 -0.07(-0.91%)
Dec 24, 2019 7.365 7.385 7.328 7.378 81,474 +0.06(+0.76%)
Dec 23, 2019 7.338 7.390 7.264 7.323 51,380 -0.01(-0.12%)
Dec 20, 2019 7.304 7.351 7.304 7.331 75,252 +0.04(+0.56%)
Dec 19, 2019 7.277 7.291 7.250 7.291 89,655 +0.02(+0.28%)
Dec 18, 2019 7.243 7.270 7.234 7.270 81,130 +0.05(+0.65%)
Dec 17, 2019 7.203 7.237 7.196 7.223 83,857 +0.03(+0.38%)
Dec 16, 2019 7.210 7.250 7.183 7.196 134,958 +0.01(+0.19%)
Dec 13, 2019 7.176 7.209 7.166 7.183 64,290 +0.00(+0.00%)
Dec 12, 2019 7.162 7.196 7.156 7.183 74,258 +0.03(+0.40%)
Dec 11, 2019 7.127 7.154 7.120 7.154 63,538 +0.03(+0.38%)
Dec 10, 2019 7.120 7.154 7.114 7.127 86,256 -0.01(-0.19%)
Dec 09, 2019 7.127 7.145 7.120 7.141 85,090 +0.00(+0.00%)
Dec 06, 2019 7.127 7.144 7.114 7.141 110,415 +0.03(+0.41%)
Dec 05, 2019 7.094 7.144 7.094 7.111 115,374 +0.01(+0.15%)
Dec 04, 2019 7.040 7.127 7.033 7.100 112,169 +0.04(+0.57%)
Dec 03, 2019 7.020 7.060 7.006 7.060 98,687 -0.03(-0.38%)
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.