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

Pioneer Floating Rate Trust (NY: PHD )

9.750 +0.020 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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, 2018 6.717 6.754 6.711 6.711 176,159 -0.01(-0.18%)
Jul 30, 2018 6.735 6.742 6.705 6.723 115,043 -0.01(-0.18%)
Jul 27, 2018 6.735 6.751 6.723 6.735 116,783 +0.00(+0.00%)
Jul 26, 2018 6.735 6.754 6.729 6.735 45,411 -0.01(-0.18%)
Jul 25, 2018 6.735 6.754 6.723 6.748 141,814 +0.01(+0.18%)
Jul 24, 2018 6.742 6.760 6.722 6.735 237,048 -0.01(-0.09%)
Jul 23, 2018 6.699 6.742 6.699 6.742 83,757 +0.04(+0.67%)
Jul 20, 2018 6.681 6.717 6.681 6.697 152,814 -0.01(-0.21%)
Jul 19, 2018 6.711 6.735 6.711 6.711 157,187 -0.02(-0.27%)
Jul 18, 2018 6.711 6.735 6.699 6.729 265,996 +0.02(+0.36%)
Jul 17, 2018 6.711 6.717 6.687 6.705 278,869 +0.01(+0.18%)
Jul 16, 2018 6.681 6.729 6.669 6.693 218,003 +0.01(+0.18%)
Jul 13, 2018 6.693 6.711 6.681 6.681 111,473 -0.01(-0.18%)
Jul 12, 2018 6.735 6.753 6.681 6.693 207,145 -0.04(-0.54%)
Jul 11, 2018 6.735 6.741 6.705 6.729 385,023 -0.01(-0.09%)
Jul 10, 2018 6.717 6.741 6.717 6.735 123,434 +0.02(+0.36%)
Jul 09, 2018 6.735 6.741 6.711 6.711 152,507 -0.02(-0.36%)
Jul 06, 2018 6.741 6.759 6.723 6.735 128,640 +0.00(+0.00%)
Jul 05, 2018 6.741 6.741 6.717 6.735 143,320 +0.01(+0.18%)
Jul 03, 2018 6.723 6.723 6.723 0 +0.01(+0.18%)
Jul 02, 2018 6.741 6.747 6.711 6.711 227,476 -0.03(-0.45%)
Jun 29, 2018 6.750 6.729 6.741 141,307 +0.01(+0.09%)
Jun 28, 2018 6.753 6.759 6.729 6.735 118,253 -0.02(-0.36%)
Jun 27, 2018 6.777 6.789 6.757 6.759 102,698 -0.02(-0.36%)
Jun 26, 2018 6.777 6.789 6.759 6.783 124,266 +0.02(+0.27%)
Jun 25, 2018 6.783 6.783 6.735 6.765 95,139 -0.01(-0.18%)
Jun 22, 2018 6.783 6.789 6.771 6.777 71,048 +0.01(+0.18%)
Jun 21, 2018 6.765 6.783 6.741 6.765 210,286 +0.00(+0.00%)
Jun 20, 2018 6.771 6.801 6.765 6.765 146,014 -0.01(-0.09%)
Jun 19, 2018 6.753 6.789 6.748 6.771 150,636 +0.00(+0.00%)
Jun 18, 2018 6.826 6.832 6.771 6.771 93,694 -0.07(-1.06%)
Jun 15, 2018 6.850 6.820 6.844 76,979 +0.02(+0.35%)
Jun 14, 2018 6.826 6.838 6.789 6.820 64,749 +0.00(+0.00%)
Jun 13, 2018 6.832 6.849 6.814 6.820 106,247 -0.02(-0.35%)
Jun 12, 2018 6.844 6.850 6.820 6.844 62,022 +0.01(+0.09%)
Jun 11, 2018 6.850 6.856 6.814 6.838 111,461 -0.01(-0.18%)
Jun 08, 2018 6.838 6.850 6.826 6.850 59,691 +0.03(+0.44%)
Jun 07, 2018 6.826 6.856 6.820 6.820 121,686 -0.04(-0.52%)
Jun 06, 2018 6.856 6.856 106,602 +0.04(+0.62%)
Jun 05, 2018 6.826 6.850 6.802 6.814 135,429 -0.01(-0.18%)
Jun 04, 2018 6.844 6.850 6.826 6.826 89,153 -0.02(-0.26%)
Jun 01, 2018 6.844 6.856 6.838 6.844 155,035 +0.01(+0.18%)
May 31, 2018 6.850 6.856 6.832 6.832 162,786 -0.02(-0.26%)
May 30, 2018 6.814 6.856 6.814 6.850 146,933 +0.04(+0.62%)
May 29, 2018 6.814 6.832 6.808 6.808 69,383 -0.03(-0.44%)
May 25, 2018 6.838 6.838 6.838 0 -0.02(-0.26%)
May 24, 2018 6.832 6.856 6.820 6.856 119,239 +0.02(+0.35%)
May 23, 2018 6.844 6.862 6.832 6.832 84,683 -0.01(-0.18%)
May 22, 2018 6.850 6.856 6.844 6.844 99,035 +0.00(+0.00%)
May 21, 2018 6.832 6.862 6.820 6.844 163,646 +0.02(+0.26%)
May 18, 2018 6.832 6.850 6.808 6.826 224,756 +0.00(+0.00%)
May 17, 2018 6.820 6.849 6.808 6.826 384,279 +0.00(+0.00%)
May 16, 2018 6.838 6.862 6.826 6.826 118,230 -0.01(-0.18%)
May 15, 2018 6.826 6.856 6.826 6.838 102,146 +0.01(+0.18%)
May 14, 2018 6.843 6.879 6.826 6.826 167,859 -0.02(-0.26%)
May 11, 2018 6.855 6.870 6.838 6.843 180,641 -0.03(-0.43%)
May 10, 2018 6.879 6.887 6.843 6.873 154,746 +0.00(+0.00%)
May 09, 2018 6.879 6.909 6.873 6.873 217,809 -0.01(-0.09%)
May 08, 2018 6.891 6.909 6.838 6.879 422,098 -0.01(-0.17%)
May 07, 2018 6.879 6.909 6.879 6.891 89,071 -0.01(-0.17%)
May 04, 2018 6.903 6.915 6.891 6.903 82,089 -0.01(-0.17%)
May 03, 2018 6.909 6.927 6.885 6.915 86,874 -0.02(-0.26%)
May 02, 2018 6.945 6.945 6.921 6.933 60,078 -0.03(-0.43%)
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.