Pioneer Floating Rate Trust (NY: PHD )

10.30 USD +0.06 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 10.25 10.30 10.23 10.30 55,274 +0.06(+0.59%)
Sep 23, 2020 10.35 10.37 10.23 10.24 58,173 -0.15(-1.44%)
Sep 22, 2020 10.39 10.41 10.39 10.39 48,279 -0.01(-0.10%)
Sep 21, 2020 10.41 10.43 10.39 10.40 60,590 -0.04(-0.38%)
Sep 18, 2020 10.42 10.44 10.41 10.44 40,100 +0.02(+0.19%)
Sep 17, 2020 10.41 10.46 10.41 10.42 90,454 -0.05(-0.48%)
Sep 16, 2020 10.41 10.48 10.41 10.47 94,350 +0.04(+0.38%)
Sep 15, 2020 10.45 10.45 10.38 10.43 42,928 -0.06(-0.57%)
Sep 14, 2020 10.45 10.49 10.41 10.49 79,990 +0.09(+0.87%)
Sep 11, 2020 10.37 10.44 10.36 10.40 35,700 +0.04(+0.39%)
Sep 10, 2020 10.32 10.36 10.31 10.36 124,267 +0.01(+0.10%)
Sep 09, 2020 10.35 10.35 10.26 10.35 57,524 +0.03(+0.29%)
Sep 08, 2020 10.28 10.33 10.26 10.32 50,784 -0.02(-0.19%)
Sep 04, 2020 10.34 10.35 10.28 10.34 31,200 +0.04(+0.39%)
Sep 03, 2020 10.35 10.37 10.28 10.30 129,373 -0.05(-0.48%)
Sep 02, 2020 10.35 10.39 10.29 10.35 93,582 +0.04(+0.39%)
Sep 01, 2020 10.10 10.36 10.10 10.31 200,711 +0.54(+5.53%)
Aug 31, 2020 9.810 9.820 9.757 9.770 34,959 -0.05(-0.51%)
Aug 28, 2020 9.880 9.880 9.810 9.820 33,400 -0.03(-0.30%)
Aug 27, 2020 9.760 9.910 9.700 9.850 67,357 +0.08(+0.82%)
Aug 26, 2020 9.760 9.790 9.720 9.770 95,626 +0.01(+0.10%)
Aug 25, 2020 9.750 9.800 9.700 9.760 154,161 -0.01(-0.10%)
Aug 24, 2020 9.790 9.800 9.741 9.770 15,877 +0.03(+0.31%)
Aug 21, 2020 9.730 9.760 9.720 9.740 124,800 -0.02(-0.20%)
Aug 20, 2020 9.810 9.810 9.740 9.760 330,447 -0.03(-0.31%)
Aug 19, 2020 9.820 9.830 9.730 9.790 57,385 -0.01(-0.10%)
Aug 18, 2020 9.820 9.832 9.790 9.800 53,240 -0.06(-0.61%)
Aug 17, 2020 9.820 9.900 9.790 9.860 65,869 +0.01(+0.15%)
Aug 14, 2020 9.820 9.850 9.810 9.845 40,800 -0.02(-0.25%)
Aug 13, 2020 9.860 9.920 9.830 9.870 22,347 -0.01(-0.10%)
Aug 12, 2020 9.980 9.980 9.850 9.880 20,474 -0.07(-0.70%)
Aug 11, 2020 9.970 9.970 9.870 9.950 32,952 +0.02(+0.25%)
Aug 10, 2020 9.990 9.990 9.860 9.925 36,100 +0.01(+0.05%)
Aug 07, 2020 9.840 9.950 9.840 9.920 98,500 +0.09(+0.92%)
Aug 06, 2020 9.800 9.850 9.800 9.830 13,699 +0.03(+0.31%)
Aug 05, 2020 9.780 9.800 9.760 9.800 21,712 +0.02(+0.20%)
Aug 04, 2020 9.750 9.780 9.723 9.780 19,646 +0.04(+0.41%)
Aug 03, 2020 9.680 9.760 9.680 9.740 25,322 +0.05(+0.52%)
Jul 31, 2020 9.650 9.700 9.625 9.690 40,200 +0.03(+0.31%)
Jul 30, 2020 9.650 9.680 9.630 9.660 15,863 -0.06(-0.62%)
Jul 29, 2020 9.680 9.780 9.620 9.720 56,681 +0.08(+0.83%)
Jul 28, 2020 9.560 9.650 9.560 9.640 46,493 +0.02(+0.21%)
Jul 27, 2020 9.550 9.620 9.520 9.620 59,055 +0.11(+1.16%)
Jul 24, 2020 9.510 9.550 9.480 9.510 50,300 +0.03(+0.32%)
Jul 23, 2020 9.550 9.590 9.480 9.480 46,046 -0.10(-1.04%)
Jul 22, 2020 9.540 9.590 9.510 9.580 57,896 +0.01(+0.10%)
Jul 21, 2020 9.600 9.600 9.500 9.570 50,193 +0.07(+0.74%)
Jul 20, 2020 9.360 9.530 9.360 9.500 72,522 +0.01(+0.11%)
Jul 17, 2020 9.590 9.640 9.490 9.490 41,600 -0.10(-1.04%)
Jul 16, 2020 9.630 9.630 9.560 9.590 46,058 -0.04(-0.42%)
Jul 15, 2020 9.570 9.710 9.560 9.630 59,606 +0.06(+0.63%)
Jul 14, 2020 9.550 9.574 9.530 9.570 20,928 +0.01(+0.10%)
Jul 13, 2020 9.600 9.600 9.530 9.560 44,071 +0.01(+0.10%)
Jul 10, 2020 9.530 9.562 9.488 9.550 26,300 +0.03(+0.32%)
Jul 09, 2020 9.480 9.570 9.410 9.520 95,823 +0.00(+0.00%)
Jul 08, 2020 9.510 9.538 9.467 9.520 28,278 +0.02(+0.21%)
Jul 07, 2020 9.500 9.530 9.490 9.500 56,618 -0.03(-0.31%)
Jul 06, 2020 9.550 9.580 9.440 9.530 49,300 +0.00(+0.00%)
Jul 02, 2020 9.610 9.680 9.510 9.530 72,600 -0.06(-0.63%)
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.