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 (%)
Jul 31, 2017 6.882 6.905 6.871 6.905 106,851 +0.05(+0.75%)
Jul 28, 2017 6.859 6.888 6.853 6.853 108,215 +0.01(+0.08%)
Jul 27, 2017 6.865 6.888 6.842 6.847 79,482 -0.02(-0.25%)
Jul 26, 2017 6.853 6.876 6.842 6.865 92,545 +0.00(+0.00%)
Jul 25, 2017 6.819 6.870 6.796 6.865 87,539 +0.05(+0.80%)
Jul 24, 2017 6.819 6.836 6.798 6.810 94,655 -0.01(-0.21%)
Jul 21, 2017 6.813 6.847 6.801 6.824 118,863 +0.02(+0.25%)
Jul 20, 2017 6.842 6.876 6.807 6.807 103,858 -0.03(-0.50%)
Jul 19, 2017 6.830 6.876 6.824 6.842 91,327 +0.01(+0.17%)
Jul 18, 2017 6.830 6.847 6.824 6.830 66,642 -0.01(-0.08%)
Jul 17, 2017 6.870 6.870 6.824 6.836 120,890 -0.03(-0.50%)
Jul 14, 2017 6.830 6.870 6.830 6.870 99,348 +0.01(+0.17%)
Jul 13, 2017 6.830 6.864 6.830 6.859 73,783 +0.01(+0.15%)
Jul 12, 2017 6.847 6.859 6.830 6.849 60,771 +0.01(+0.11%)
Jul 11, 2017 6.807 6.847 6.807 6.841 77,770 +0.02(+0.25%)
Jul 10, 2017 6.824 6.830 6.796 6.824 74,249 -0.01(-0.08%)
Jul 07, 2017 6.796 6.830 6.796 6.830 99,723 +0.03(+0.51%)
Jul 06, 2017 6.784 6.819 6.779 6.796 158,273 -0.02(-0.23%)
Jul 05, 2017 6.813 6.830 6.782 6.811 178,473 +0.01(+0.13%)
Jul 03, 2017 6.807 6.824 6.774 6.802 99,982 -0.01(-0.07%)
Jun 30, 2017 6.716 6.807 6.713 6.807 184,455 +0.11(+1.71%)
Jun 29, 2017 6.687 6.739 6.687 6.693 479,035 +0.01(+0.17%)
Jun 28, 2017 6.636 6.687 6.636 6.681 186,074 +0.05(+0.69%)
Jun 27, 2017 6.670 6.693 6.636 6.636 143,066 -0.05(-0.68%)
Jun 26, 2017 6.687 6.707 6.647 6.681 239,813 -0.02(-0.34%)
Jun 23, 2017 6.727 6.733 6.704 6.704 106,300 -0.03(-0.42%)
Jun 22, 2017 6.739 6.767 6.721 6.733 247,555 +0.00(+0.00%)
Jun 21, 2017 6.779 6.796 6.733 6.733 163,362 -0.05(-0.68%)
Jun 20, 2017 6.779 6.802 6.779 6.779 166,154 -0.01(-0.17%)
Jun 19, 2017 6.784 6.807 6.767 6.790 122,872 +0.01(+0.08%)
Jun 16, 2017 6.779 6.796 6.771 6.784 109,291 +0.01(+0.08%)
Jun 15, 2017 6.773 6.796 6.773 6.779 152,370 +0.00(+0.00%)
Jun 14, 2017 6.802 6.807 6.779 6.779 108,095 -0.03(-0.42%)
Jun 13, 2017 6.767 6.807 6.767 6.807 196,942 +0.06(+0.85%)
Jun 12, 2017 6.756 6.761 6.722 6.750 211,303 +0.00(+0.00%)
Jun 09, 2017 6.733 6.750 6.727 6.750 97,791 +0.02(+0.25%)
Jun 08, 2017 6.750 6.761 6.722 6.733 117,170 -0.01(-0.17%)
Jun 07, 2017 6.767 6.773 6.724 6.744 171,231 -0.03(-0.42%)
Jun 06, 2017 6.727 6.773 6.727 6.773 256,880 +0.05(+0.68%)
Jun 05, 2017 6.733 6.756 6.722 6.727 316,204 -0.03(-0.42%)
Jun 02, 2017 6.784 6.784 6.727 6.756 508,599 -0.02(-0.34%)
Jun 01, 2017 6.784 6.790 6.762 6.778 346,320 -0.01(-0.08%)
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%)
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.