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

Pioneer Floating Rate Trust (NY: PHD )

9.650 +0.070 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 29, 2017 6.801 6.801 6.801 0 +0.04(+0.59%)
Dec 28, 2017 6.759 6.789 6.736 6.761 238,453 +0.02(+0.28%)
Dec 27, 2017 6.789 6.789 6.745 6.742 112,289 -0.04(-0.61%)
Dec 26, 2017 6.801 6.824 6.777 6.783 137,295 -0.01(-0.09%)
Dec 22, 2017 6.777 6.801 6.759 6.789 148,730 +0.02(+0.26%)
Dec 21, 2017 6.771 6.777 6.753 6.771 148,366 -0.01(-0.17%)
Dec 20, 2017 6.759 6.789 6.748 6.783 276,824 +0.01(+0.17%)
Dec 19, 2017 6.736 6.783 6.736 6.771 218,431 +0.04(+0.53%)
Dec 18, 2017 6.771 6.789 6.736 6.736 280,190 -0.04(-0.52%)
Dec 15, 2017 6.765 6.789 6.753 6.771 199,711 -0.02(-0.26%)
Dec 14, 2017 6.789 6.807 6.765 6.789 244,460 -0.01(-0.17%)
Dec 13, 2017 6.789 6.812 6.789 6.801 101,825 -0.01(-0.09%)
Dec 12, 2017 6.795 6.830 6.783 6.807 146,848 +0.00(+0.00%)
Dec 11, 2017 6.795 6.812 6.777 6.807 95,658 +0.00(+0.00%)
Dec 08, 2017 6.795 6.807 6.777 6.807 119,371 +0.00(+0.00%)
Dec 07, 2017 6.807 6.818 6.766 6.807 343,873 -0.01(-0.17%)
Dec 06, 2017 6.783 6.818 6.757 6.818 100,072 +0.04(+0.61%)
Dec 05, 2017 6.748 6.795 6.748 6.777 75,538 +0.03(+0.43%)
Dec 04, 2017 6.748 6.768 6.736 6.748 142,259 +0.01(+0.09%)
Dec 01, 2017 6.724 6.766 6.724 6.742 80,537 +0.01(+0.17%)
Nov 30, 2017 6.736 6.766 6.724 6.730 163,449 +0.01(+0.17%)
Nov 29, 2017 6.754 6.771 6.719 6.719 74,188 -0.05(-0.69%)
Nov 28, 2017 6.766 6.789 6.754 6.766 87,527 -0.02(-0.26%)
Nov 27, 2017 6.777 6.789 6.748 6.783 77,866 +0.02(+0.26%)
Nov 24, 2017 6.724 6.777 6.724 6.766 40,429 +0.05(+0.79%)
Nov 22, 2017 6.713 6.748 6.713 6.713 70,216 -0.01(-0.09%)
Nov 21, 2017 6.742 6.745 6.710 6.719 109,635 -0.02(-0.26%)
Nov 20, 2017 6.760 6.771 6.736 6.736 88,855 -0.02(-0.35%)
Nov 17, 2017 6.771 6.801 6.754 6.760 54,135 -0.01(-0.17%)
Nov 16, 2017 6.736 6.783 6.736 6.771 94,273 +0.05(+0.70%)
Nov 15, 2017 6.689 6.736 6.689 6.724 174,903 +0.02(+0.26%)
Nov 14, 2017 6.730 6.765 6.683 6.707 95,413 -0.01(-0.17%)
Nov 13, 2017 6.765 6.777 6.718 6.718 119,144 -0.06(-0.86%)
Nov 10, 2017 6.777 6.794 6.742 6.777 119,770 +0.00(+0.00%)
Nov 09, 2017 6.794 6.835 6.777 6.777 135,133 -0.05(-0.68%)
Nov 08, 2017 6.864 6.882 6.824 6.824 108,216 -0.06(-0.93%)
Nov 07, 2017 6.853 6.888 6.835 6.888 117,094 +0.04(+0.60%)
Nov 06, 2017 6.853 6.876 6.829 6.847 145,106 -0.02(-0.34%)
Nov 03, 2017 6.964 6.964 6.870 6.870 136,141 -0.09(-1.26%)
Nov 02, 2017 6.993 7.005 6.929 6.958 147,300 -0.04(-0.58%)
Nov 01, 2017 7.022 7.031 6.999 6.999 78,366 -0.02(-0.33%)
Oct 31, 2017 7.057 7.057 7.016 7.022 91,343 -0.03(-0.41%)
Oct 30, 2017 7.034 7.057 7.031 7.051 106,633 +0.01(+0.17%)
Oct 27, 2017 6.999 7.040 6.999 7.040 119,711 +0.05(+0.67%)
Oct 26, 2017 6.987 7.028 6.987 6.993 84,718 +0.01(+0.08%)
Oct 25, 2017 7.028 7.051 6.987 6.987 77,612 -0.05(-0.75%)
Oct 24, 2017 7.040 7.063 7.040 7.040 90,697 +0.02(+0.25%)
Oct 23, 2017 7.016 7.042 7.016 7.022 52,286 -0.02(-0.33%)
Oct 20, 2017 7.028 7.045 7.010 7.045 72,587 +0.02(+0.25%)
Oct 19, 2017 7.016 7.051 7.010 7.028 115,660 -0.01(-0.08%)
Oct 18, 2017 7.063 7.063 7.022 7.034 74,785 -0.04(-0.58%)
Oct 17, 2017 7.080 7.080 7.034 7.075 92,237 -0.01(-0.08%)
Oct 16, 2017 7.063 7.098 7.057 7.080 93,206 +0.03(+0.41%)
Oct 13, 2017 7.022 7.057 7.014 7.051 50,886 +0.05(+0.66%)
Oct 12, 2017 6.993 7.040 6.993 7.005 110,902 +0.00(+0.00%)
Oct 11, 2017 7.034 7.055 7.005 7.005 122,741 -0.03(-0.41%)
Oct 10, 2017 6.970 7.046 6.958 7.034 160,723 +0.06(+0.83%)
Oct 09, 2017 6.929 6.999 6.918 6.976 256,967 +0.05(+0.67%)
Oct 06, 2017 6.906 6.941 6.906 6.929 145,621 +0.03(+0.51%)
Oct 05, 2017 6.947 6.947 6.895 6.895 182,677 -0.04(-0.59%)
Oct 04, 2017 6.871 6.947 6.871 6.935 225,414 +0.02(+0.34%)
Oct 03, 2017 6.912 6.935 6.895 6.912 105,881 +0.01(+0.08%)
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.