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

Pioneer Floating Rate Trust (NY: PHD )

9.580 +0.030 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2018 6.837 6.849 6.819 6.825 175,907 -0.01(-0.09%)
Feb 27, 2018 6.855 6.855 6.795 6.831 110,629 -0.02(-0.26%)
Feb 26, 2018 6.861 6.861 6.825 6.849 86,328 +0.00(+0.00%)
Feb 23, 2018 6.831 6.855 6.825 6.849 83,980 +0.02(+0.35%)
Feb 22, 2018 6.819 6.831 6.795 6.825 89,425 +0.02(+0.35%)
Feb 21, 2018 6.807 6.825 6.795 6.801 94,195 -0.01(-0.09%)
Feb 20, 2018 6.807 6.819 6.789 6.807 248,120 -0.01(-0.09%)
Feb 16, 2018 6.813 6.813 6.813 0 +0.01(+0.18%)
Feb 15, 2018 6.783 6.801 6.747 6.801 128,510 +0.03(+0.44%)
Feb 14, 2018 6.754 6.777 6.730 6.771 801,107 +0.01(+0.09%)
Feb 13, 2018 6.736 6.765 6.694 6.765 967,187 +0.03(+0.44%)
Feb 12, 2018 6.730 6.754 6.706 6.736 842,015 +0.01(+0.09%)
Feb 09, 2018 6.736 6.789 6.706 6.730 294,446 -0.01(-0.09%)
Feb 08, 2018 6.765 6.771 6.730 6.736 185,525 -0.03(-0.44%)
Feb 07, 2018 6.736 6.789 6.706 6.765 282,089 +0.02(+0.35%)
Feb 06, 2018 6.700 6.754 6.682 6.742 270,757 +0.00(+0.04%)
Feb 05, 2018 6.848 6.848 6.724 6.739 188,932 -0.12(-1.68%)
Feb 02, 2018 6.837 6.866 6.795 6.854 186,033 +0.00(+0.00%)
Feb 01, 2018 6.866 6.884 6.842 6.854 100,361 -0.01(-0.09%)
Jan 31, 2018 6.848 6.878 6.843 6.860 91,502 +0.01(+0.17%)
Jan 30, 2018 6.908 6.908 6.848 6.848 111,414 -0.06(-0.86%)
Jan 29, 2018 6.949 6.973 6.902 6.908 101,322 -0.03(-0.43%)
Jan 26, 2018 6.991 6.997 6.937 6.937 72,226 -0.04(-0.51%)
Jan 25, 2018 6.961 6.979 6.943 6.973 111,873 +0.02(+0.26%)
Jan 24, 2018 6.920 6.985 6.920 6.955 121,092 +0.03(+0.43%)
Jan 23, 2018 6.920 6.937 6.913 6.926 71,250 +0.01(+0.09%)
Jan 22, 2018 6.872 6.920 6.872 6.920 133,381 +0.06(+0.86%)
Jan 19, 2018 6.831 6.876 6.819 6.860 120,011 +0.02(+0.26%)
Jan 18, 2018 6.890 6.914 6.825 6.842 104,447 -0.04(-0.52%)
Jan 17, 2018 6.872 6.896 6.860 6.878 116,826 -0.01(-0.17%)
Jan 16, 2018 6.854 6.896 6.854 6.890 169,115 +0.04(+0.60%)
Jan 12, 2018 6.849 6.849 6.849 0 +0.06(+0.88%)
Jan 11, 2018 6.795 6.813 6.789 6.789 115,573 -0.01(-0.09%)
Jan 10, 2018 6.783 6.813 6.777 6.795 142,406 -0.02(-0.35%)
Jan 09, 2018 6.825 6.831 6.783 6.819 131,197 -0.01(-0.09%)
Jan 08, 2018 6.795 6.825 6.795 6.825 139,254 +0.02(+0.35%)
Jan 05, 2018 6.842 6.842 6.801 6.801 182,012 -0.04(-0.61%)
Jan 04, 2018 6.878 6.890 6.842 6.842 124,191 -0.02(-0.35%)
Jan 03, 2018 6.825 6.890 6.824 6.866 178,863 +0.05(+0.70%)
Jan 02, 2018 6.819 6.825 6.765 6.819 137,657 +0.02(+0.26%)
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%)
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.