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

Pioneer Floating Rate Trust (NY: PHD )

9.753 +0.023 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2017 6.790 6.790 6.756 6.784 324,675 -0.01(-0.08%)
May 30, 2017 6.807 6.813 6.779 6.790 205,802 -0.02(-0.25%)
May 26, 2017 6.807 6.824 6.790 6.807 255,315 -0.01(-0.08%)
May 25, 2017 6.830 6.853 6.756 6.813 512,806 -0.02(-0.25%)
May 24, 2017 6.830 6.835 6.801 6.830 253,507 +0.00(+0.00%)
May 23, 2017 6.847 6.864 6.818 6.830 428,659 +0.00(+0.00%)
May 22, 2017 6.858 6.864 6.813 6.830 362,326 -0.02(-0.25%)
May 19, 2017 6.875 6.915 6.835 6.847 199,693 -0.03(-0.41%)
May 18, 2017 6.892 6.909 6.853 6.875 102,903 -0.02(-0.25%)
May 17, 2017 6.921 6.927 6.875 6.892 207,693 -0.03(-0.49%)
May 16, 2017 6.949 6.955 6.921 6.927 103,005 -0.01(-0.16%)
May 15, 2017 6.989 7.001 6.938 6.938 103,031 -0.05(-0.65%)
May 12, 2017 6.938 6.995 6.938 6.983 119,665 +0.05(+0.65%)
May 11, 2017 6.955 6.989 6.938 6.938 135,621 -0.02(-0.33%)
May 10, 2017 6.932 6.961 6.915 6.961 101,031 +0.03(+0.41%)
May 09, 2017 6.949 6.961 6.904 6.932 100,644 -0.02(-0.24%)
May 08, 2017 6.927 6.961 6.921 6.949 98,626 +0.02(+0.33%)
May 05, 2017 6.949 6.972 6.931 6.927 103,484 -0.02(-0.33%)
May 04, 2017 6.938 6.951 6.898 6.949 173,015 +0.02(+0.33%)
May 03, 2017 6.961 6.961 6.921 6.927 77,427 -0.03(-0.49%)
May 02, 2017 7.000 7.000 6.915 6.961 93,059 -0.05(-0.65%)
May 01, 2017 6.978 7.017 6.972 7.006 103,160 +0.02(+0.24%)
Apr 28, 2017 6.983 7.029 6.966 6.989 104,559 +0.00(+0.00%)
Apr 27, 2017 6.966 6.995 6.966 6.989 60,894 +0.02(+0.33%)
Apr 26, 2017 6.989 7.000 6.966 6.966 94,790 -0.03(-0.40%)
Apr 25, 2017 6.961 6.995 6.938 6.995 74,047 +0.04(+0.57%)
Apr 24, 2017 6.944 6.966 6.915 6.955 81,502 +0.06(+0.90%)
Apr 21, 2017 6.983 6.983 6.881 6.893 167,951 -0.07(-0.98%)
Apr 20, 2017 6.978 6.978 6.941 6.961 98,369 -0.02(-0.24%)
Apr 19, 2017 6.961 7.012 6.955 6.978 108,221 +0.02(+0.24%)
Apr 18, 2017 6.972 6.944 6.961 94,954 -0.01(-0.08%)
Apr 17, 2017 7.012 7.012 6.954 6.966 129,653 -0.02(-0.24%)
Apr 13, 2017 6.972 6.987 6.967 6.983 76,333 +0.01(+0.16%)
Apr 12, 2017 6.983 6.995 6.967 6.972 117,111 -0.02(-0.24%)
Apr 11, 2017 7.006 7.017 6.978 6.989 120,656 -0.02(-0.32%)
Apr 10, 2017 6.961 7.012 6.955 7.012 92,584 +0.06(+0.83%)
Apr 07, 2017 6.961 6.967 6.938 6.954 102,431 -0.01(-0.11%)
Apr 06, 2017 6.961 6.972 6.933 6.961 152,778 +0.00(+0.00%)
Apr 05, 2017 6.961 6.961 6.944 6.961 110,667 +0.01(+0.08%)
Apr 04, 2017 6.910 6.955 6.905 6.955 132,830 +0.04(+0.57%)
Apr 03, 2017 6.876 6.916 6.871 6.916 102,479 +0.03(+0.41%)
Mar 31, 2017 6.905 6.927 6.871 6.888 153,721 +0.02(+0.25%)
Mar 30, 2017 6.927 6.927 6.871 6.871 111,309 -0.06(-0.89%)
Mar 29, 2017 6.910 6.944 6.910 6.933 60,995 +0.03(+0.41%)
Mar 28, 2017 6.888 6.927 6.886 6.905 171,872 +0.02(+0.25%)
Mar 27, 2017 6.933 6.933 6.888 6.888 110,898 -0.06(-0.89%)
Mar 24, 2017 6.944 6.967 6.925 6.950 121,669 +0.02(+0.24%)
Mar 23, 2017 6.927 6.944 6.916 6.933 142,395 +0.01(+0.08%)
Mar 22, 2017 6.921 6.961 6.914 6.927 123,573 +0.01(+0.08%)
Mar 21, 2017 6.950 6.978 6.915 6.921 128,487 -0.03(-0.49%)
Mar 20, 2017 6.972 7.000 6.950 6.955 111,361 -0.01(-0.16%)
Mar 17, 2017 6.967 7.012 6.950 6.967 145,622 +0.00(+0.00%)
Mar 16, 2017 6.916 6.967 6.913 6.967 132,923 +0.05(+0.73%)
Mar 15, 2017 6.876 6.916 6.873 6.916 98,335 +0.05(+0.66%)
Mar 14, 2017 6.876 6.899 6.865 6.871 112,171 -0.02(-0.25%)
Mar 13, 2017 6.876 6.916 6.865 6.888 131,782 -0.01(-0.16%)
Mar 10, 2017 6.832 6.899 6.832 6.899 141,105 +0.07(+0.99%)
Mar 09, 2017 6.916 6.921 6.809 6.832 285,618 -0.09(-1.30%)
Mar 08, 2017 6.933 6.938 6.899 6.921 277,401 -0.01(-0.08%)
Mar 07, 2017 6.944 6.944 6.916 6.927 137,438 -0.03(-0.40%)
Mar 06, 2017 6.933 6.961 6.916 6.955 209,743 -0.01(-0.08%)
Mar 03, 2017 6.927 6.961 6.910 6.961 104,477 +0.03(+0.40%)
Mar 02, 2017 6.904 6.938 6.899 6.933 86,006 +0.04(+0.57%)
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.