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%)
Streaming Delayed Price Updated: 2:44 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 (%)
Jun 30, 2020 6.702 6.716 6.660 6.680 103,090 +0.00(+0.00%)
Jun 29, 2020 6.631 6.680 6.617 6.680 111,916 +0.05(+0.74%)
Jun 26, 2020 6.730 6.730 6.526 6.631 126,553 -0.09(-1.36%)
Jun 25, 2020 6.709 6.751 6.695 6.723 75,614 +0.02(+0.31%)
Jun 24, 2020 6.765 6.786 6.695 6.702 142,765 -0.06(-0.93%)
Jun 23, 2020 6.772 6.793 6.751 6.765 91,955 +0.04(+0.52%)
Jun 22, 2020 6.744 6.788 6.687 6.730 87,692 +0.00(+0.00%)
Jun 19, 2020 6.814 6.828 6.716 6.730 152,747 -0.07(-1.03%)
Jun 18, 2020 6.835 6.856 6.779 6.800 74,255 -0.04(-0.62%)
Jun 17, 2020 6.842 6.877 6.800 6.842 558,273 +0.03(+0.41%)
Jun 16, 2020 6.835 6.870 6.789 6.814 595,704 +0.05(+0.73%)
Jun 15, 2020 6.597 6.793 6.597 6.765 1,074,948 +0.13(+2.00%)
Jun 12, 2020 6.625 6.643 6.576 6.632 479,861 +0.10(+1.60%)
Jun 11, 2020 6.576 6.611 6.499 6.527 233,612 -0.13(-1.99%)
Jun 10, 2020 6.758 6.772 6.646 6.660 539,532 -0.03(-0.52%)
Jun 09, 2020 6.667 6.698 6.646 6.695 289,292 +0.05(+0.74%)
Jun 08, 2020 6.646 6.678 6.618 6.646 125,607 +0.06(+0.85%)
Jun 05, 2020 6.555 6.625 6.548 6.590 435,026 +0.10(+1.61%)
Jun 04, 2020 6.492 6.541 6.486 6.486 99,066 +0.01(+0.11%)
Jun 03, 2020 6.423 6.527 6.423 6.479 254,922 +0.08(+1.20%)
Jun 02, 2020 6.325 6.416 6.325 6.402 231,188 +0.06(+0.88%)
Jun 01, 2020 6.276 6.353 6.266 6.346 155,529 +0.08(+1.34%)
May 29, 2020 6.255 6.283 6.220 6.262 86,661 +0.01(+0.22%)
May 28, 2020 6.192 6.248 6.182 6.248 61,393 +0.08(+1.36%)
May 27, 2020 6.143 6.192 6.123 6.164 131,990 +0.06(+0.91%)
May 26, 2020 6.102 6.129 6.088 6.109 145,047 +0.07(+1.16%)
May 22, 2020 6.053 6.067 6.032 6.039 69,615 +0.01(+0.23%)
May 21, 2020 6.032 6.088 6.025 6.025 181,343 -0.02(-0.35%)
May 20, 2020 6.025 6.060 6.025 6.046 90,067 +0.07(+1.17%)
May 19, 2020 5.969 5.997 5.948 5.976 175,242 +0.02(+0.35%)
May 18, 2020 5.934 5.955 5.902 5.955 86,779 +0.10(+1.79%)
May 15, 2020 5.836 5.857 5.816 5.850 102,141 +0.01(+0.15%)
May 14, 2020 5.822 5.878 5.816 5.841 128,297 -0.02(-0.27%)
May 13, 2020 5.885 5.892 5.836 5.857 322,786 -0.03(-0.47%)
May 12, 2020 5.885 5.928 5.871 5.885 118,852 +0.03(+0.47%)
May 11, 2020 5.857 5.885 5.846 5.857 64,885 +0.00(+0.00%)
May 08, 2020 5.864 5.878 5.836 5.857 61,025 +0.02(+0.36%)
May 07, 2020 5.843 5.863 5.816 5.836 103,965 +0.04(+0.72%)
May 06, 2020 5.774 5.843 5.774 5.795 79,804 +0.04(+0.72%)
May 05, 2020 5.767 5.836 5.684 5.753 243,143 +0.03(+0.48%)
May 04, 2020 5.663 5.740 5.656 5.725 83,914 +0.00(+0.00%)
May 01, 2020 5.802 5.802 5.684 5.725 94,495 -0.08(-1.43%)
Apr 30, 2020 5.954 5.954 5.781 5.809 96,490 -0.14(-2.33%)
Apr 29, 2020 5.906 5.947 5.906 5.947 103,054 +0.08(+1.30%)
Apr 28, 2020 5.864 5.906 5.850 5.871 103,643 +0.01(+0.12%)
Apr 27, 2020 5.878 5.926 5.857 5.864 98,777 -0.03(-0.47%)
Apr 24, 2020 5.920 5.975 5.816 5.892 127,388 -0.02(-0.35%)
Apr 23, 2020 5.913 5.913 5.833 5.913 133,514 +0.04(+0.71%)
Apr 22, 2020 5.857 5.906 5.830 5.871 38,688 +0.06(+0.95%)
Apr 21, 2020 5.767 5.816 5.691 5.816 55,388 +0.01(+0.12%)
Apr 20, 2020 5.836 5.872 5.760 5.809 91,739 -0.04(-0.71%)
Apr 17, 2020 5.843 5.881 5.804 5.850 134,601 +0.07(+1.20%)
Apr 16, 2020 5.857 5.857 5.732 5.781 154,004 -0.09(-1.53%)
Apr 15, 2020 5.899 5.899 5.725 5.871 103,028 -0.08(-1.37%)
Apr 14, 2020 5.863 5.973 5.832 5.952 60,644 +0.21(+3.59%)
Apr 13, 2020 5.870 5.870 5.684 5.746 293,739 -0.13(-2.22%)
Apr 09, 2020 5.897 6.180 5.794 5.877 268,256 +0.08(+1.43%)
Apr 08, 2020 5.670 5.925 5.602 5.794 82,467 +0.16(+2.81%)
Apr 07, 2020 5.429 5.650 5.429 5.636 216,330 +0.28(+5.27%)
Apr 06, 2020 5.257 5.404 5.257 5.354 166,622 +0.18(+3.46%)
Apr 03, 2020 5.271 5.347 5.161 5.175 273,778 -0.16(-2.97%)
Apr 02, 2020 5.127 5.361 5.127 5.333 249,071 +0.16(+3.06%)
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.