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

Pioneer Floating Rate Trust (NY: PHD )

9.650 +0.070 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Mar 02, 2020 7.039 7.183 7.039 7.176 179,205 +0.13(+1.84%)
Feb 28, 2020 7.258 7.258 7.039 7.046 321,186 -0.33(-4.44%)
Feb 27, 2020 7.429 7.429 7.258 7.374 273,405 -0.08(-1.10%)
Feb 26, 2020 7.531 7.544 7.449 7.456 88,700 -0.04(-0.55%)
Feb 25, 2020 7.565 7.574 7.466 7.497 199,589 -0.02(-0.27%)
Feb 24, 2020 7.627 7.627 7.504 7.517 125,057 -0.12(-1.52%)
Feb 21, 2020 7.640 7.654 7.627 7.633 63,710 +0.00(+0.00%)
Feb 20, 2020 7.613 7.633 7.613 7.633 52,368 -0.01(-0.09%)
Feb 19, 2020 7.627 7.640 7.598 7.640 81,232 +0.01(+0.18%)
Feb 18, 2020 7.593 7.627 7.593 7.627 82,634 +0.04(+0.56%)
Feb 14, 2020 7.509 7.584 7.509 7.584 96,618 +0.07(+0.99%)
Feb 13, 2020 7.530 7.564 7.503 7.509 58,485 -0.03(-0.36%)
Feb 12, 2020 7.550 7.570 7.509 7.536 87,476 +0.01(+0.18%)
Feb 11, 2020 7.496 7.550 7.489 7.523 144,351 +0.04(+0.54%)
Feb 10, 2020 7.482 7.509 7.476 7.482 75,058 +0.01(+0.18%)
Feb 07, 2020 7.469 7.482 7.455 7.469 69,076 +0.01(+0.18%)
Feb 06, 2020 7.462 7.475 7.441 7.455 110,498 +0.01(+0.09%)
Feb 05, 2020 7.435 7.462 7.428 7.448 84,941 +0.00(+0.00%)
Feb 04, 2020 7.469 7.481 7.435 7.448 136,050 -0.02(-0.27%)
Feb 03, 2020 7.435 7.482 7.434 7.469 103,739 +0.05(+0.64%)
Jan 31, 2020 7.462 7.493 7.407 7.421 132,261 -0.05(-0.73%)
Jan 30, 2020 7.530 7.530 7.441 7.475 138,875 -0.07(-0.99%)
Jan 29, 2020 7.516 7.557 7.489 7.550 59,832 +0.07(+0.91%)
Jan 28, 2020 7.469 7.543 7.469 7.482 94,848 -0.02(-0.27%)
Jan 27, 2020 7.489 7.503 7.448 7.503 91,267 -0.01(-0.09%)
Jan 24, 2020 7.509 7.543 7.496 7.509 109,284 -0.01(-0.09%)
Jan 23, 2020 7.509 7.570 7.469 7.516 96,382 -0.01(-0.09%)
Jan 22, 2020 7.475 7.543 7.475 7.523 72,952 +0.03(+0.45%)
Jan 21, 2020 7.496 7.523 7.475 7.489 88,934 +0.01(+0.09%)
Jan 17, 2020 7.496 7.523 7.475 7.482 134,617 +0.00(+0.00%)
Jan 16, 2020 7.496 7.509 7.463 7.482 71,619 -0.01(-0.18%)
Jan 15, 2020 7.496 7.530 7.496 7.496 44,519 -0.00(-0.05%)
Jan 14, 2020 7.523 7.550 7.482 7.499 98,561 -0.03(-0.41%)
Jan 13, 2020 7.448 7.530 7.448 7.530 107,822 +0.10(+1.28%)
Jan 10, 2020 7.407 7.435 7.401 7.435 58,177 +0.04(+0.55%)
Jan 09, 2020 7.387 7.421 7.360 7.394 51,198 +0.02(+0.28%)
Jan 08, 2020 7.367 7.414 7.367 7.373 69,226 +0.01(+0.09%)
Jan 07, 2020 7.360 7.394 7.333 7.367 49,860 +0.02(+0.28%)
Jan 06, 2020 7.340 7.367 7.333 7.346 61,417 +0.01(+0.09%)
Jan 03, 2020 7.380 7.387 7.326 7.340 84,246 -0.04(-0.55%)
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.