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

Pioneer Floating Rate Trust (NY: PHD )

9.620 -0.030 (-0.31%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 2, 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, 2019 6.958 6.992 6.955 6.985 109,979 +0.02(+0.29%)
Oct 30, 2019 6.978 6.992 6.958 6.965 105,407 -0.03(-0.38%)
Oct 29, 2019 6.978 7.012 6.972 6.992 126,505 -0.02(-0.29%)
Oct 28, 2019 6.978 7.018 6.978 7.012 378,636 +0.03(+0.48%)
Oct 25, 2019 6.925 6.978 6.918 6.978 181,819 +0.05(+0.67%)
Oct 24, 2019 6.905 6.945 6.905 6.932 253,462 +0.03(+0.39%)
Oct 23, 2019 6.952 6.972 6.898 6.905 424,482 -0.05(-0.67%)
Oct 22, 2019 7.038 7.038 6.925 6.952 223,644 -0.07(-0.95%)
Oct 21, 2019 6.985 7.025 6.985 7.018 289,768 +0.07(+0.96%)
Oct 18, 2019 6.932 6.985 6.932 6.952 96,231 +0.02(+0.29%)
Oct 17, 2019 6.918 6.948 6.878 6.932 238,962 +0.04(+0.58%)
Oct 16, 2019 6.905 6.945 6.892 6.892 184,258 -0.01(-0.17%)
Oct 15, 2019 6.877 6.910 6.877 6.903 127,133 +0.03(+0.39%)
Oct 14, 2019 6.877 6.903 6.867 6.877 117,140 +0.01(+0.10%)
Oct 11, 2019 6.870 6.883 6.857 6.870 91,685 +0.03(+0.39%)
Oct 10, 2019 6.870 6.877 6.835 6.844 52,470 -0.01(-0.19%)
Oct 09, 2019 6.917 6.919 6.857 6.857 106,909 -0.02(-0.29%)
Oct 08, 2019 6.890 6.897 6.857 6.877 203,980 -0.01(-0.19%)
Oct 07, 2019 6.930 6.950 6.890 6.890 118,379 -0.04(-0.57%)
Oct 04, 2019 6.956 6.956 6.903 6.930 194,831 -0.02(-0.29%)
Oct 03, 2019 6.963 6.963 6.917 6.950 83,968 -0.01(-0.19%)
Oct 02, 2019 6.930 6.970 6.930 6.963 130,650 -0.01(-0.19%)
Oct 01, 2019 7.016 7.016 6.946 6.976 86,867 -0.01(-0.09%)
Sep 30, 2019 6.989 7.009 6.970 6.983 67,346 +0.01(+0.19%)
Sep 27, 2019 6.976 6.983 6.956 6.970 151,702 -0.01(-0.10%)
Sep 26, 2019 7.016 7.023 6.970 6.976 66,066 -0.05(-0.66%)
Sep 25, 2019 7.062 7.069 6.996 7.023 88,939 -0.04(-0.56%)
Sep 24, 2019 7.056 7.062 7.041 7.062 95,894 +0.04(+0.57%)
Sep 23, 2019 7.029 7.049 7.023 7.023 90,457 +0.01(+0.09%)
Sep 20, 2019 7.003 7.026 7.003 7.016 85,502 +0.01(+0.19%)
Sep 19, 2019 6.996 7.009 6.976 7.003 84,722 +0.01(+0.19%)
Sep 18, 2019 6.963 7.023 6.950 6.989 154,182 +0.03(+0.38%)
Sep 17, 2019 6.956 6.965 6.950 6.963 83,994 +0.01(+0.12%)
Sep 16, 2019 6.961 6.968 6.941 6.955 95,652 -0.01(-0.09%)
Sep 13, 2019 6.955 6.961 6.922 6.961 100,878 +0.03(+0.38%)
Sep 12, 2019 6.935 6.939 6.922 6.935 51,224 -0.02(-0.28%)
Sep 11, 2019 6.961 6.965 6.941 6.955 97,343 +0.02(+0.29%)
Sep 10, 2019 6.922 6.935 6.909 6.935 96,175 +0.02(+0.29%)
Sep 09, 2019 6.909 6.922 6.902 6.915 43,309 +0.02(+0.29%)
Sep 06, 2019 6.895 6.909 6.882 6.895 42,930 +0.02(+0.29%)
Sep 05, 2019 6.882 6.935 6.862 6.876 167,694 -0.01(-0.10%)
Sep 04, 2019 6.856 6.882 6.843 6.882 154,770 +0.05(+0.68%)
Sep 03, 2019 6.829 6.849 6.829 6.836 136,813 -0.01(-0.19%)
Aug 30, 2019 6.796 6.849 6.777 6.849 170,507 +0.05(+0.78%)
Aug 29, 2019 6.777 6.810 6.777 6.796 129,310 +0.02(+0.29%)
Aug 28, 2019 6.803 6.810 6.770 6.777 201,981 -0.02(-0.29%)
Aug 27, 2019 6.829 6.843 6.790 6.796 84,566 -0.01(-0.19%)
Aug 26, 2019 6.856 6.862 6.790 6.810 77,259 -0.03(-0.39%)
Aug 23, 2019 6.856 6.862 6.829 6.836 65,684 -0.01(-0.19%)
Aug 22, 2019 6.856 6.882 6.846 6.849 86,849 +0.00(+0.00%)
Aug 21, 2019 6.849 6.865 6.836 6.849 83,161 +0.03(+0.39%)
Aug 20, 2019 6.823 6.843 6.803 6.823 54,970 -0.01(-0.10%)
Aug 19, 2019 6.849 6.849 6.823 6.829 65,850 +0.03(+0.41%)
Aug 16, 2019 6.795 6.808 6.782 6.801 56,009 +0.03(+0.39%)
Aug 15, 2019 6.814 6.814 6.769 6.775 64,913 -0.02(-0.29%)
Aug 14, 2019 6.814 6.814 6.788 6.795 85,226 -0.03(-0.48%)
Aug 13, 2019 6.834 6.847 6.801 6.828 90,363 +0.03(+0.39%)
Aug 12, 2019 6.847 6.847 6.775 6.801 82,505 -0.02(-0.29%)
Aug 09, 2019 6.854 6.900 6.821 6.821 110,035 -0.04(-0.57%)
Aug 08, 2019 6.880 6.893 6.854 6.860 80,295 -0.03(-0.38%)
Aug 07, 2019 6.880 6.887 6.841 6.887 104,727 -0.01(-0.10%)
Aug 06, 2019 6.893 6.900 6.880 6.893 72,687 +0.03(+0.48%)
Aug 05, 2019 6.893 6.900 6.841 6.860 84,056 -0.04(-0.57%)
Aug 02, 2019 6.887 6.906 6.873 6.900 80,123 -0.01(-0.19%)
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.