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

Pioneer Floating Rate Trust (NY: PHD )

9.770 -0.060 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2016 6.383 6.393 6.350 6.388 236,057 +0.04(+0.68%)
Sep 29, 2016 6.339 6.361 6.318 6.345 94,264 +0.00(+0.00%)
Sep 28, 2016 6.323 6.345 6.307 6.345 162,861 +0.03(+0.51%)
Sep 27, 2016 6.301 6.312 6.258 6.312 104,141 +0.02(+0.34%)
Sep 26, 2016 6.269 6.296 6.231 6.291 171,144 +0.04(+0.61%)
Sep 23, 2016 6.253 6.253 6.231 6.253 119,532 +0.02(+0.26%)
Sep 22, 2016 6.226 6.236 6.209 6.236 157,704 +0.03(+0.52%)
Sep 21, 2016 6.199 6.209 6.188 6.204 74,576 +0.02(+0.26%)
Sep 20, 2016 6.150 6.193 6.144 6.188 141,380 +0.06(+0.97%)
Sep 19, 2016 6.172 6.172 6.128 6.128 78,539 -0.03(-0.44%)
Sep 16, 2016 6.139 6.172 6.134 6.155 89,914 +0.03(+0.53%)
Sep 15, 2016 6.161 6.161 6.117 6.123 130,750 -0.02(-0.35%)
Sep 14, 2016 6.155 6.166 6.134 6.144 138,436 +0.02(+0.27%)
Sep 13, 2016 6.171 6.171 6.112 6.128 147,437 -0.02(-0.35%)
Sep 12, 2016 6.182 6.182 6.144 6.150 77,872 -0.02(-0.35%)
Sep 09, 2016 6.204 6.209 6.147 6.171 127,942 -0.03(-0.52%)
Sep 08, 2016 6.198 6.209 6.182 6.204 183,814 +0.01(+0.17%)
Sep 07, 2016 6.161 6.198 6.150 6.193 98,901 +0.04(+0.57%)
Sep 06, 2016 6.177 6.204 6.155 6.158 119,993 -0.01(-0.22%)
Sep 02, 2016 6.209 6.171 6.171 6.171 80,593 -0.03(-0.43%)
Sep 01, 2016 6.209 6.219 6.182 6.198 94,511 -0.01(-0.09%)
Aug 31, 2016 6.214 6.214 6.171 6.204 174,976 +0.02(+0.26%)
Aug 30, 2016 6.187 6.198 6.177 6.187 74,721 +0.00(+0.00%)
Aug 29, 2016 6.182 6.198 6.161 6.187 170,826 +0.01(+0.17%)
Aug 26, 2016 6.177 6.187 6.155 6.177 114,700 +0.02(+0.26%)
Aug 25, 2016 6.139 6.161 6.112 6.161 82,147 +0.03(+0.53%)
Aug 24, 2016 6.155 6.158 6.101 6.128 331,647 -0.02(-0.26%)
Aug 23, 2016 6.193 6.208 6.112 6.144 272,394 -0.04(-0.61%)
Aug 22, 2016 6.187 6.187 6.161 6.182 104,041 +0.01(+0.17%)
Aug 19, 2016 6.182 6.193 6.150 6.171 69,936 -0.01(-0.09%)
Aug 18, 2016 6.171 6.187 6.155 6.177 217,548 -0.01(-0.09%)
Aug 17, 2016 6.166 6.204 6.155 6.182 320,640 +0.03(+0.44%)
Aug 16, 2016 6.150 6.171 6.112 6.155 97,477 +0.03(+0.44%)
Aug 15, 2016 6.112 6.139 6.107 6.128 262,140 +0.02(+0.26%)
Aug 12, 2016 6.123 6.134 6.096 6.112 140,613 +0.02(+0.26%)
Aug 11, 2016 6.101 6.112 6.080 6.096 196,760 +0.02(+0.35%)
Aug 10, 2016 6.155 6.155 6.075 6.075 115,563 -0.05(-0.79%)
Aug 09, 2016 6.160 6.160 6.123 6.123 97,444 -0.04(-0.61%)
Aug 08, 2016 6.166 6.166 6.134 6.160 121,995 +0.03(+0.44%)
Aug 05, 2016 6.160 6.176 6.123 6.134 118,661 -0.01(-0.17%)
Aug 04, 2016 6.160 6.171 6.128 6.144 82,631 -0.01(-0.09%)
Aug 03, 2016 6.085 6.166 6.085 6.150 73,931 +0.04(+0.70%)
Aug 02, 2016 6.150 6.150 6.085 6.107 239,569 -0.04(-0.61%)
Aug 01, 2016 6.166 6.182 6.107 6.144 123,567 -0.03(-0.52%)
Jul 29, 2016 6.187 6.209 6.139 6.176 176,056 +0.02(+0.35%)
Jul 28, 2016 6.203 6.203 6.139 6.155 117,954 -0.02(-0.35%)
Jul 27, 2016 6.166 6.214 6.160 6.176 123,836 +0.01(+0.09%)
Jul 26, 2016 6.209 6.214 6.160 6.171 117,685 -0.02(-0.26%)
Jul 25, 2016 6.235 6.235 6.134 6.187 146,544 -0.02(-0.35%)
Jul 22, 2016 6.235 6.235 6.198 6.209 147,425 -0.01(-0.17%)
Jul 21, 2016 6.235 6.241 6.193 6.219 162,480 +0.01(+0.09%)
Jul 20, 2016 6.128 6.225 6.098 6.214 123,067 +0.10(+1.67%)
Jul 19, 2016 6.112 6.112 6.059 6.112 116,800 +0.04(+0.71%)
Jul 18, 2016 6.134 6.134 6.059 6.069 148,894 -0.01(-0.09%)
Jul 15, 2016 6.059 6.107 6.048 6.075 224,650 +0.01(+0.09%)
Jul 14, 2016 6.155 6.166 6.037 6.069 96,968 -0.04(-0.70%)
Jul 13, 2016 6.128 6.181 6.091 6.112 186,492 -0.02(-0.26%)
Jul 12, 2016 6.144 6.181 6.107 6.128 139,140 +0.02(+0.26%)
Jul 11, 2016 6.128 6.149 6.101 6.112 175,214 -0.03(-0.52%)
Jul 08, 2016 6.123 6.155 6.113 6.144 163,483 +0.06(+0.96%)
Jul 07, 2016 6.085 6.128 6.085 6.085 167,647 -0.03(-0.44%)
Jul 06, 2016 6.038 6.117 6.006 6.112 209,572 +0.08(+1.33%)
Jul 05, 2016 6.043 6.069 5.995 6.032 104,986 -0.04(-0.70%)
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.