Pioneer Floating Rate Trust (NY: PHD )

10.82 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 10.75 10.86 10.75 10.82 199,787 +0.04(+0.37%)
Dec 02, 2020 10.70 10.80 10.70 10.78 141,273 +0.03(+0.28%)
Dec 01, 2020 10.73 10.79 10.72 10.75 74,190 +0.02(+0.19%)
Nov 30, 2020 10.69 10.78 10.69 10.73 66,855 -0.01(-0.09%)
Nov 27, 2020 10.68 10.78 10.68 10.74 71,900 +0.02(+0.19%)
Nov 25, 2020 10.64 10.74 10.64 10.72 214,100 +0.07(+0.66%)
Nov 24, 2020 10.65 10.73 10.61 10.65 235,946 -0.01(-0.09%)
Nov 23, 2020 10.50 10.66 10.50 10.66 229,868 +0.19(+1.81%)
Nov 20, 2020 10.43 10.49 10.43 10.47 47,900 +0.03(+0.29%)
Nov 19, 2020 10.46 10.46 10.42 10.44 45,082 -0.02(-0.19%)
Nov 18, 2020 10.43 10.47 10.41 10.46 61,978 +0.03(+0.29%)
Nov 17, 2020 10.33 10.43 10.33 10.43 70,520 +0.07(+0.68%)
Nov 16, 2020 10.35 10.39 10.35 10.36 39,198 -0.05(-0.48%)
Nov 13, 2020 10.42 10.44 10.39 10.41 35,300 +0.00(+0.00%)
Nov 12, 2020 10.35 10.42 10.35 10.41 65,915 +0.06(+0.58%)
Nov 11, 2020 10.27 10.37 10.27 10.35 25,266 +0.04(+0.39%)
Nov 10, 2020 10.32 10.35 10.30 10.31 17,767 +0.01(+0.10%)
Nov 09, 2020 10.31 10.32 10.22 10.30 64,857 +0.15(+1.48%)
Nov 06, 2020 10.14 10.18 10.14 10.15 47,400 -0.01(-0.10%)
Nov 05, 2020 10.12 10.18 10.12 10.16 56,887 +0.04(+0.40%)
Nov 04, 2020 10.09 10.14 10.09 10.12 144,923 +0.06(+0.60%)
Nov 03, 2020 10.06 10.10 10.03 10.06 97,191 +0.01(+0.10%)
Nov 02, 2020 9.970 10.05 9.970 10.05 51,761 +0.03(+0.30%)
Oct 30, 2020 9.950 10.02 9.950 10.02 51,700 -0.01(-0.10%)
Oct 29, 2020 9.930 10.03 9.930 10.03 49,223 +0.07(+0.70%)
Oct 28, 2020 9.990 10.00 9.920 9.960 87,023 -0.13(-1.29%)
Oct 27, 2020 10.05 10.09 10.03 10.09 40,040 -0.02(-0.20%)
Oct 26, 2020 10.06 10.11 10.02 10.11 58,879 +0.02(+0.20%)
Oct 23, 2020 10.06 10.12 10.05 10.09 105,400 +0.03(+0.30%)
Oct 22, 2020 10.04 10.11 10.04 10.06 46,377 +0.01(+0.10%)
Oct 21, 2020 10.08 10.10 10.05 10.05 58,245 -0.08(-0.79%)
Oct 20, 2020 10.08 10.14 10.08 10.13 26,127 +0.05(+0.50%)
Oct 19, 2020 10.12 10.17 10.07 10.08 56,516 -0.02(-0.20%)
Oct 16, 2020 10.14 10.15 10.08 10.10 41,800 -0.05(-0.49%)
Oct 15, 2020 10.15 10.16 10.12 10.15 43,983 -0.08(-0.78%)
Oct 14, 2020 10.24 10.28 10.22 10.23 42,036 -0.01(-0.10%)
Oct 13, 2020 10.24 10.24 10.21 10.24 15,037 -0.00(-0.01%)
Oct 12, 2020 10.19 10.27 10.19 10.24 7,092 +0.06(+0.60%)
Oct 09, 2020 10.25 10.25 10.18 10.18 32,200 -0.04(-0.39%)
Oct 08, 2020 10.24 10.29 10.22 10.22 46,982 -0.05(-0.49%)
Oct 07, 2020 10.23 10.28 10.21 10.27 28,912 +0.05(+0.49%)
Oct 06, 2020 10.20 10.23 10.18 10.22 21,140 +0.02(+0.20%)
Oct 05, 2020 10.14 10.20 10.13 10.20 67,732 +0.05(+0.49%)
Oct 02, 2020 10.07 10.15 10.07 10.15 65,700 +0.04(+0.40%)
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.