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

Pioneer Floating Rate Trust (NY: PHD )

9.550 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 6.255 6.283 6.220 6.262 86,663 +0.01(+0.22%)
May 28, 2020 6.192 6.248 6.182 6.248 61,395 +0.08(+1.36%)
May 27, 2020 6.143 6.192 6.123 6.164 131,993 +0.06(+0.91%)
May 26, 2020 6.101 6.129 6.087 6.108 145,050 +0.07(+1.16%)
May 22, 2020 6.053 6.066 6.032 6.039 69,617 +0.01(+0.23%)
May 21, 2020 6.032 6.087 6.025 6.025 181,347 -0.02(-0.35%)
May 20, 2020 6.025 6.060 6.025 6.046 90,070 +0.07(+1.17%)
May 19, 2020 5.969 5.997 5.948 5.976 175,247 +0.02(+0.35%)
May 18, 2020 5.934 5.955 5.902 5.955 86,781 +0.10(+1.79%)
May 15, 2020 5.836 5.857 5.815 5.850 102,144 +0.01(+0.15%)
May 14, 2020 5.822 5.878 5.815 5.841 128,300 -0.02(-0.27%)
May 13, 2020 5.885 5.892 5.836 5.857 322,794 -0.03(-0.47%)
May 12, 2020 5.885 5.928 5.871 5.885 118,855 +0.03(+0.47%)
May 11, 2020 5.857 5.885 5.846 5.857 64,887 +0.00(+0.00%)
May 08, 2020 5.864 5.878 5.836 5.857 61,026 +0.02(+0.36%)
May 07, 2020 5.843 5.863 5.815 5.836 103,967 +0.04(+0.72%)
May 06, 2020 5.774 5.843 5.774 5.795 79,806 +0.04(+0.72%)
May 05, 2020 5.767 5.836 5.684 5.753 243,149 +0.03(+0.48%)
May 04, 2020 5.663 5.740 5.656 5.725 83,916 +0.00(+0.00%)
May 01, 2020 5.802 5.802 5.684 5.725 94,497 -0.08(-1.43%)
Apr 30, 2020 5.954 5.954 5.781 5.808 96,493 -0.14(-2.33%)
Apr 29, 2020 5.906 5.947 5.906 5.947 103,057 +0.08(+1.30%)
Apr 28, 2020 5.864 5.906 5.850 5.871 103,646 +0.01(+0.12%)
Apr 27, 2020 5.878 5.926 5.857 5.864 98,779 -0.03(-0.47%)
Apr 24, 2020 5.919 5.975 5.815 5.892 127,391 -0.02(-0.35%)
Apr 23, 2020 5.912 5.912 5.833 5.912 133,517 +0.04(+0.71%)
Apr 22, 2020 5.857 5.906 5.830 5.871 38,689 +0.06(+0.95%)
Apr 21, 2020 5.767 5.815 5.691 5.815 55,390 +0.01(+0.12%)
Apr 20, 2020 5.836 5.872 5.760 5.808 91,742 -0.04(-0.71%)
Apr 17, 2020 5.843 5.881 5.803 5.850 134,605 +0.07(+1.20%)
Apr 16, 2020 5.857 5.857 5.732 5.781 154,008 -0.09(-1.53%)
Apr 15, 2020 5.899 5.899 5.725 5.871 103,031 -0.08(-1.37%)
Apr 14, 2020 5.863 5.973 5.832 5.952 60,645 +0.21(+3.59%)
Apr 13, 2020 5.870 5.870 5.684 5.746 293,747 -0.13(-2.22%)
Apr 09, 2020 5.897 6.179 5.794 5.877 268,263 +0.08(+1.43%)
Apr 08, 2020 5.670 5.925 5.601 5.794 82,469 +0.16(+2.81%)
Apr 07, 2020 5.429 5.649 5.429 5.636 216,335 +0.28(+5.27%)
Apr 06, 2020 5.257 5.404 5.257 5.354 166,627 +0.18(+3.46%)
Apr 03, 2020 5.271 5.347 5.161 5.175 273,785 -0.16(-2.97%)
Apr 02, 2020 5.127 5.361 5.127 5.333 249,078 +0.16(+3.06%)
Apr 01, 2020 5.161 5.295 5.147 5.175 195,508 -0.09(-1.70%)
Mar 31, 2020 5.367 5.478 5.264 5.264 292,216 -0.01(-0.13%)
Mar 30, 2020 5.230 5.319 5.216 5.271 119,817 +0.04(+0.79%)
Mar 27, 2020 5.189 5.257 4.996 5.230 326,246 -0.08(-1.55%)
Mar 26, 2020 5.402 5.588 5.182 5.312 276,847 -0.06(-1.15%)
Mar 25, 2020 4.872 5.402 4.872 5.374 245,430 +0.46(+9.38%)
Mar 24, 2020 4.810 4.933 4.704 4.913 99,123 +0.29(+6.25%)
Mar 23, 2020 4.824 4.824 4.480 4.624 201,151 -0.34(-6.80%)
Mar 20, 2020 4.879 5.367 4.776 4.961 266,955 +0.23(+4.80%)
Mar 19, 2020 4.487 4.810 3.991 4.734 326,001 +0.14(+2.99%)
Mar 18, 2020 5.367 5.395 4.576 4.597 333,964 -1.06(-18.73%)
Mar 17, 2020 5.546 5.677 5.450 5.656 268,628 +0.17(+3.04%)
Mar 16, 2020 5.783 5.783 5.387 5.490 327,874 -0.63(-10.37%)
Mar 13, 2020 6.152 6.227 6.043 6.125 521,837 +0.12(+2.05%)
Mar 12, 2020 6.459 6.489 5.954 6.002 413,285 -0.59(-8.91%)
Mar 11, 2020 6.630 6.732 6.575 6.589 92,464 -0.23(-3.31%)
Mar 10, 2020 6.903 6.903 6.684 6.814 130,673 +0.05(+0.81%)
Mar 09, 2020 6.998 6.998 6.698 6.760 482,369 -0.39(-5.44%)
Mar 06, 2020 7.121 7.149 7.046 7.149 64,588 -0.08(-1.04%)
Mar 05, 2020 7.272 7.285 7.183 7.224 199,115 -0.12(-1.67%)
Mar 04, 2020 7.272 7.367 7.260 7.347 170,347 +0.13(+1.80%)
Mar 03, 2020 7.183 7.306 7.156 7.217 190,654 +0.04(+0.57%)
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.