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 (%)
Nov 29, 2019 7.087 7.087 7.001 7.001 55,202 -0.09(-1.22%)
Nov 27, 2019 7.094 7.094 7.060 7.087 50,238 +0.00(+0.00%)
Nov 26, 2019 7.087 7.107 7.021 7.087 49,036 +0.02(+0.28%)
Nov 25, 2019 7.060 7.100 7.032 7.067 61,549 +0.01(+0.09%)
Nov 22, 2019 7.041 7.080 7.014 7.060 124,243 +0.03(+0.47%)
Nov 21, 2019 7.047 7.060 7.001 7.027 59,138 -0.02(-0.28%)
Nov 20, 2019 7.047 7.054 6.981 7.047 105,137 +0.01(+0.09%)
Nov 19, 2019 7.021 7.041 7.007 7.041 102,551 +0.04(+0.57%)
Nov 18, 2019 7.021 7.027 6.987 7.001 79,801 -0.00(-0.07%)
Nov 15, 2019 6.999 7.012 6.993 7.006 67,483 +0.00(+0.00%)
Nov 14, 2019 6.999 7.025 6.973 7.006 164,350 +0.01(+0.19%)
Nov 13, 2019 6.992 6.992 6.959 6.992 81,238 +0.01(+0.09%)
Nov 12, 2019 7.019 7.025 6.955 6.986 182,711 -0.02(-0.28%)
Nov 11, 2019 6.953 7.006 6.946 7.006 86,284 +0.06(+0.86%)
Nov 08, 2019 6.933 6.959 6.920 6.946 45,089 +0.03(+0.48%)
Nov 07, 2019 6.926 6.934 6.913 6.913 87,800 -0.01(-0.10%)
Nov 06, 2019 6.959 6.979 6.913 6.920 160,802 -0.04(-0.57%)
Nov 05, 2019 6.940 6.973 6.913 6.959 114,804 +0.03(+0.48%)
Nov 04, 2019 6.900 6.946 6.900 6.926 213,631 +0.01(+0.19%)
Nov 01, 2019 6.900 6.933 6.900 6.913 84,732 -0.01(-0.10%)
Oct 31, 2019 6.893 6.926 6.890 6.920 111,017 +0.02(+0.29%)
Oct 30, 2019 6.913 6.926 6.893 6.900 106,402 -0.03(-0.38%)
Oct 29, 2019 6.913 6.946 6.906 6.926 127,698 -0.02(-0.29%)
Oct 28, 2019 6.913 6.953 6.913 6.946 382,210 +0.03(+0.48%)
Oct 25, 2019 6.860 6.913 6.854 6.913 183,535 +0.05(+0.67%)
Oct 24, 2019 6.840 6.880 6.840 6.867 255,854 +0.03(+0.39%)
Oct 23, 2019 6.887 6.906 6.834 6.840 428,489 -0.05(-0.67%)
Oct 22, 2019 6.973 6.973 6.860 6.887 225,755 -0.07(-0.95%)
Oct 21, 2019 6.920 6.959 6.920 6.953 292,503 +0.07(+0.96%)
Oct 18, 2019 6.867 6.920 6.867 6.887 97,139 +0.02(+0.29%)
Oct 17, 2019 6.854 6.883 6.814 6.867 241,217 +0.04(+0.58%)
Oct 16, 2019 6.840 6.880 6.827 6.827 185,997 -0.01(-0.17%)
Oct 15, 2019 6.812 6.845 6.812 6.839 128,333 +0.03(+0.39%)
Oct 14, 2019 6.812 6.839 6.803 6.812 118,245 +0.01(+0.10%)
Oct 11, 2019 6.806 6.819 6.793 6.806 92,550 +0.03(+0.39%)
Oct 10, 2019 6.806 6.812 6.771 6.780 52,965 -0.01(-0.19%)
Oct 09, 2019 6.852 6.854 6.793 6.793 107,918 -0.02(-0.29%)
Oct 08, 2019 6.826 6.832 6.793 6.812 205,905 -0.01(-0.19%)
Oct 07, 2019 6.865 6.885 6.826 6.826 119,496 -0.04(-0.57%)
Oct 04, 2019 6.891 6.891 6.839 6.865 196,670 -0.02(-0.29%)
Oct 03, 2019 6.898 6.898 6.852 6.885 84,761 -0.01(-0.19%)
Oct 02, 2019 6.865 6.904 6.865 6.898 131,883 -0.01(-0.19%)
Oct 01, 2019 6.950 6.950 6.881 6.911 87,687 -0.01(-0.09%)
Sep 30, 2019 6.924 6.944 6.905 6.918 67,982 +0.01(+0.19%)
Sep 27, 2019 6.911 6.918 6.891 6.904 153,134 -0.01(-0.10%)
Sep 26, 2019 6.950 6.957 6.904 6.911 66,689 -0.05(-0.66%)
Sep 25, 2019 6.996 7.003 6.931 6.957 89,778 -0.04(-0.56%)
Sep 24, 2019 6.990 6.996 6.975 6.996 96,799 +0.04(+0.57%)
Sep 23, 2019 6.964 6.983 6.957 6.957 91,311 +0.01(+0.09%)
Sep 20, 2019 6.937 6.960 6.937 6.950 86,309 +0.01(+0.19%)
Sep 19, 2019 6.931 6.944 6.911 6.937 85,522 +0.01(+0.19%)
Sep 18, 2019 6.898 6.957 6.885 6.924 155,637 +0.03(+0.38%)
Sep 17, 2019 6.891 6.900 6.885 6.898 84,787 +0.01(+0.12%)
Sep 16, 2019 6.896 6.903 6.877 6.890 96,555 -0.01(-0.09%)
Sep 13, 2019 6.890 6.896 6.857 6.896 101,830 +0.03(+0.38%)
Sep 12, 2019 6.870 6.874 6.857 6.870 51,708 -0.02(-0.28%)
Sep 11, 2019 6.896 6.899 6.877 6.890 98,262 +0.02(+0.29%)
Sep 10, 2019 6.857 6.870 6.844 6.870 97,083 +0.02(+0.29%)
Sep 09, 2019 6.844 6.857 6.837 6.850 43,718 +0.02(+0.29%)
Sep 06, 2019 6.831 6.844 6.818 6.831 43,335 +0.02(+0.29%)
Sep 05, 2019 6.818 6.870 6.798 6.811 169,277 -0.01(-0.10%)
Sep 04, 2019 6.792 6.818 6.779 6.818 156,230 +0.05(+0.67%)
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.