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

Pioneer Floating Rate Trust (NY: PHD )

9.770 -0.060 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2019 6.490 6.503 6.472 6.484 100,383 +0.01(+0.19%)
Jan 30, 2019 6.472 6.484 6.459 6.472 118,345 +0.02(+0.29%)
Jan 29, 2019 6.478 6.490 6.421 6.453 123,735 -0.01(-0.19%)
Jan 28, 2019 6.459 6.478 6.415 6.465 113,952 +0.00(+0.00%)
Jan 25, 2019 6.440 6.465 6.434 6.465 95,679 +0.04(+0.68%)
Jan 24, 2019 6.459 6.459 6.409 6.421 394,417 -0.04(-0.68%)
Jan 23, 2019 6.453 6.472 6.421 6.465 378,012 +0.03(+0.39%)
Jan 22, 2019 6.453 6.453 6.409 6.440 127,913 +0.01(+0.10%)
Jan 18, 2019 6.497 6.512 6.434 6.434 311,117 -0.05(-0.77%)
Jan 17, 2019 6.440 6.484 6.440 6.484 88,308 +0.04(+0.68%)
Jan 16, 2019 6.440 6.471 6.440 6.440 157,118 +0.01(+0.19%)
Jan 15, 2019 6.409 6.434 6.403 6.428 171,023 +0.01(+0.19%)
Jan 14, 2019 6.434 6.434 6.378 6.415 180,650 -0.02(-0.39%)
Jan 11, 2019 6.440 6.440 6.422 6.440 220,706 +0.00(+0.00%)
Jan 10, 2019 6.440 6.459 6.415 6.440 252,259 +0.00(+0.00%)
Jan 09, 2019 6.465 6.490 6.434 6.440 170,359 -0.04(-0.58%)
Jan 08, 2019 6.459 6.490 6.453 6.478 110,223 +0.04(+0.58%)
Jan 07, 2019 6.347 6.453 6.347 6.440 177,259 +0.09(+1.37%)
Jan 04, 2019 6.266 6.359 6.266 6.353 96,077 +0.09(+1.39%)
Jan 03, 2019 6.247 6.277 6.247 6.266 155,397 +0.01(+0.10%)
Jan 02, 2019 6.122 6.259 6.122 6.259 79,194 +0.12(+2.03%)
Dec 31, 2018 6.178 6.206 6.110 6.135 599,243 -0.04(-0.71%)
Dec 28, 2018 6.135 6.178 6.122 6.178 255,352 +0.04(+0.71%)
Dec 27, 2018 6.178 6.197 6.135 6.135 191,142 -0.05(-0.81%)
Dec 26, 2018 6.135 6.197 6.116 6.185 180,053 +0.08(+1.33%)
Dec 24, 2018 6.054 6.135 6.054 6.104 189,268 +0.06(+0.93%)
Dec 21, 2018 6.060 6.079 5.960 6.047 555,134 +0.01(+0.21%)
Dec 20, 2018 6.147 6.147 6.013 6.035 256,268 -0.11(-1.83%)
Dec 19, 2018 6.191 6.210 6.129 6.147 235,400 -0.03(-0.50%)
Dec 18, 2018 6.291 6.291 6.172 6.178 288,804 -0.09(-1.39%)
Dec 17, 2018 6.322 6.353 6.253 6.266 286,479 -0.07(-1.18%)
Dec 14, 2018 6.341 6.397 6.334 6.341 209,318 -0.05(-0.78%)
Dec 13, 2018 6.453 6.453 6.378 6.390 206,180 -0.06(-0.87%)
Dec 12, 2018 6.447 6.447 6.403 6.447 280,031 +0.02(+0.39%)
Dec 11, 2018 6.459 6.459 6.397 6.422 127,981 -0.01(-0.19%)
Dec 10, 2018 6.403 6.459 6.384 6.434 181,165 +0.04(+0.58%)
Dec 07, 2018 6.422 6.422 6.366 6.397 94,701 -0.02(-0.39%)
Dec 06, 2018 6.434 6.434 6.353 6.422 266,545 -0.05(-0.77%)
Dec 04, 2018 6.471 6.477 6.440 6.471 214,570 -0.01(-0.19%)
Dec 03, 2018 6.459 6.484 6.446 6.484 298,402 +0.04(+0.58%)
Nov 30, 2018 6.440 6.453 6.406 6.446 296,850 -0.01(-0.10%)
Nov 29, 2018 6.459 6.459 6.409 6.453 183,643 +0.01(+0.10%)
Nov 28, 2018 6.446 6.452 6.422 6.446 255,737 -0.01(-0.19%)
Nov 27, 2018 6.459 6.471 6.440 6.459 177,679 -0.01(-0.19%)
Nov 26, 2018 6.496 6.496 6.453 6.471 108,001 +0.01(+0.19%)
Nov 23, 2018 6.471 6.490 6.459 6.459 60,821 -0.01(-0.19%)
Nov 21, 2018 6.471 6.471 6.471 0 -0.01(-0.19%)
Nov 20, 2018 6.502 6.508 6.465 6.484 143,039 -0.04(-0.57%)
Nov 19, 2018 6.570 6.570 6.496 6.521 132,341 -0.05(-0.75%)
Nov 16, 2018 6.614 6.614 6.552 6.570 155,684 -0.05(-0.75%)
Nov 15, 2018 6.595 6.620 6.558 6.620 138,449 +0.04(+0.66%)
Nov 14, 2018 6.632 6.638 6.564 6.577 60,598 -0.04(-0.65%)
Nov 13, 2018 6.552 6.620 6.552 6.620 132,530 +0.07(+1.03%)
Nov 12, 2018 6.540 6.558 6.527 6.552 125,503 +0.02(+0.38%)
Nov 09, 2018 6.533 6.540 6.503 6.527 185,282 -0.02(-0.28%)
Nov 08, 2018 6.577 6.577 6.546 6.546 138,035 -0.04(-0.56%)
Nov 07, 2018 6.521 6.584 6.515 6.583 106,357 +0.10(+1.52%)
Nov 06, 2018 6.527 6.533 6.484 6.484 123,892 -0.04(-0.57%)
Nov 05, 2018 6.540 6.564 6.521 6.521 230,709 -0.01(-0.19%)
Nov 02, 2018 6.533 6.533 6.515 6.533 94,750 +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.