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

Pioneer Floating Rate Trust (NY: PHD )

9.750 +0.020 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Oct 31, 2016 6.421 6.437 6.394 6.421 104,703 -0.01(-0.08%)
Oct 28, 2016 6.383 6.426 6.356 6.426 78,883 +0.06(+0.94%)
Oct 27, 2016 6.416 6.445 6.367 6.367 107,934 -0.02(-0.34%)
Oct 26, 2016 6.394 6.470 6.388 6.388 125,653 +0.01(+0.09%)
Oct 25, 2016 6.416 6.443 6.361 6.383 97,369 -0.01(-0.09%)
Oct 24, 2016 6.405 6.443 6.377 6.388 189,132 -0.01(-0.17%)
Oct 21, 2016 6.345 6.405 6.334 6.399 296,769 +0.09(+1.47%)
Oct 20, 2016 6.339 6.377 6.280 6.307 386,037 -0.02(-0.34%)
Oct 19, 2016 6.329 6.329 6.290 6.329 121,945 +0.04(+0.61%)
Oct 18, 2016 6.290 6.312 6.263 6.290 132,703 +0.03(+0.52%)
Oct 17, 2016 6.323 6.323 6.252 6.258 225,219 -0.04(-0.69%)
Oct 14, 2016 6.323 6.327 6.290 6.301 58,215 +0.01(+0.09%)
Oct 13, 2016 6.307 6.328 6.280 6.296 118,897 -0.02(-0.34%)
Oct 12, 2016 6.355 6.355 6.301 6.318 82,464 -0.03(-0.43%)
Oct 11, 2016 6.323 6.345 6.315 6.345 143,591 +0.03(+0.51%)
Oct 10, 2016 6.290 6.334 6.290 6.312 56,658 +0.03(+0.43%)
Oct 07, 2016 6.328 6.341 6.263 6.285 66,390 -0.03(-0.51%)
Oct 06, 2016 6.366 6.366 6.307 6.318 89,720 -0.04(-0.68%)
Oct 05, 2016 6.328 6.366 6.328 6.361 88,983 +0.04(+0.60%)
Oct 04, 2016 6.410 6.420 6.318 6.323 138,096 -0.08(-1.27%)
Oct 03, 2016 6.372 6.404 6.366 6.404 119,136 +0.02(+0.25%)
Sep 30, 2016 6.382 6.393 6.350 6.388 236,063 +0.04(+0.68%)
Sep 29, 2016 6.339 6.361 6.318 6.345 94,266 +0.00(+0.00%)
Sep 28, 2016 6.323 6.345 6.307 6.345 162,866 +0.03(+0.51%)
Sep 27, 2016 6.301 6.312 6.258 6.312 104,144 +0.02(+0.34%)
Sep 26, 2016 6.269 6.296 6.231 6.290 171,149 +0.04(+0.61%)
Sep 23, 2016 6.253 6.253 6.231 6.253 119,535 +0.02(+0.26%)
Sep 22, 2016 6.225 6.236 6.209 6.236 157,708 +0.03(+0.52%)
Sep 21, 2016 6.198 6.209 6.188 6.204 74,578 +0.02(+0.26%)
Sep 20, 2016 6.150 6.193 6.144 6.188 141,384 +0.06(+0.97%)
Sep 19, 2016 6.171 6.171 6.128 6.128 78,541 -0.03(-0.44%)
Sep 16, 2016 6.139 6.171 6.133 6.155 89,916 +0.03(+0.53%)
Sep 15, 2016 6.161 6.161 6.117 6.123 130,753 -0.02(-0.35%)
Sep 14, 2016 6.155 6.166 6.133 6.144 138,440 +0.02(+0.26%)
Sep 13, 2016 6.171 6.171 6.112 6.128 147,441 -0.02(-0.35%)
Sep 12, 2016 6.182 6.182 6.144 6.150 77,874 -0.02(-0.35%)
Sep 09, 2016 6.203 6.209 6.147 6.171 127,946 -0.03(-0.52%)
Sep 08, 2016 6.198 6.209 6.182 6.203 183,818 +0.01(+0.17%)
Sep 07, 2016 6.160 6.198 6.150 6.193 98,903 +0.04(+0.57%)
Sep 06, 2016 6.177 6.203 6.155 6.158 119,996 -0.01(-0.22%)
Sep 02, 2016 6.209 6.171 6.171 6.171 80,595 -0.03(-0.43%)
Sep 01, 2016 6.209 6.219 6.182 6.198 94,513 -0.01(-0.09%)
Aug 31, 2016 6.214 6.214 6.171 6.203 174,981 +0.02(+0.26%)
Aug 30, 2016 6.187 6.198 6.177 6.187 74,723 +0.00(+0.00%)
Aug 29, 2016 6.182 6.198 6.160 6.187 170,830 +0.01(+0.17%)
Aug 26, 2016 6.177 6.187 6.155 6.177 114,703 +0.02(+0.26%)
Aug 25, 2016 6.139 6.160 6.112 6.160 82,149 +0.03(+0.53%)
Aug 24, 2016 6.155 6.158 6.101 6.128 331,655 -0.02(-0.26%)
Aug 23, 2016 6.193 6.207 6.112 6.144 272,401 -0.04(-0.61%)
Aug 22, 2016 6.187 6.187 6.160 6.182 104,044 +0.01(+0.17%)
Aug 19, 2016 6.182 6.193 6.150 6.171 69,937 -0.01(-0.09%)
Aug 18, 2016 6.171 6.187 6.155 6.177 217,553 -0.01(-0.09%)
Aug 17, 2016 6.166 6.203 6.155 6.182 320,648 +0.03(+0.44%)
Aug 16, 2016 6.150 6.171 6.112 6.155 97,479 +0.03(+0.44%)
Aug 15, 2016 6.112 6.139 6.107 6.128 262,147 +0.02(+0.26%)
Aug 12, 2016 6.123 6.133 6.096 6.112 140,616 +0.02(+0.26%)
Aug 11, 2016 6.101 6.112 6.080 6.096 196,765 +0.02(+0.35%)
Aug 10, 2016 6.155 6.155 6.074 6.074 115,565 -0.05(-0.79%)
Aug 09, 2016 6.160 6.160 6.123 6.123 97,446 -0.04(-0.61%)
Aug 08, 2016 6.166 6.166 6.133 6.160 121,999 +0.03(+0.44%)
Aug 05, 2016 6.160 6.176 6.123 6.133 118,664 -0.01(-0.17%)
Aug 04, 2016 6.160 6.170 6.128 6.144 82,633 -0.01(-0.09%)
Aug 03, 2016 6.085 6.166 6.085 6.149 73,933 +0.04(+0.70%)
Aug 02, 2016 6.149 6.149 6.085 6.107 239,575 -0.04(-0.61%)
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.