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

Pioneer Floating Rate Trust (NY: PHD )

9.580 +0.030 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2018 6.237 6.265 6.168 6.193 593,641 -0.04(-0.71%)
Dec 28, 2018 6.193 6.237 6.180 6.237 252,964 +0.04(+0.71%)
Dec 27, 2018 6.237 6.256 6.193 6.193 189,355 -0.05(-0.81%)
Dec 26, 2018 6.193 6.256 6.174 6.243 178,370 +0.08(+1.33%)
Dec 24, 2018 6.111 6.193 6.111 6.161 187,499 +0.06(+0.93%)
Dec 21, 2018 6.117 6.136 6.016 6.105 549,944 +0.01(+0.21%)
Dec 20, 2018 6.205 6.205 6.070 6.092 253,872 -0.11(-1.83%)
Dec 19, 2018 6.249 6.268 6.186 6.205 233,199 -0.03(-0.50%)
Dec 18, 2018 6.350 6.350 6.230 6.237 286,104 -0.09(-1.39%)
Dec 17, 2018 6.381 6.413 6.312 6.325 283,800 -0.08(-1.18%)
Dec 14, 2018 6.400 6.457 6.394 6.400 207,361 -0.05(-0.78%)
Dec 13, 2018 6.514 6.514 6.438 6.451 204,253 -0.06(-0.87%)
Dec 12, 2018 6.507 6.507 6.463 6.507 277,412 +0.03(+0.39%)
Dec 11, 2018 6.520 6.520 6.457 6.482 126,784 -0.01(-0.19%)
Dec 10, 2018 6.463 6.520 6.445 6.495 179,471 +0.04(+0.58%)
Dec 07, 2018 6.482 6.482 6.426 6.457 93,816 -0.03(-0.39%)
Dec 06, 2018 6.495 6.495 6.413 6.482 264,053 -0.05(-0.77%)
Dec 04, 2018 6.532 6.538 6.501 6.532 212,564 -0.01(-0.19%)
Dec 03, 2018 6.520 6.545 6.507 6.545 295,612 +0.04(+0.58%)
Nov 30, 2018 6.501 6.513 6.467 6.507 294,074 -0.01(-0.10%)
Nov 29, 2018 6.520 6.520 6.470 6.513 181,926 +0.01(+0.10%)
Nov 28, 2018 6.507 6.513 6.482 6.507 253,346 -0.01(-0.19%)
Nov 27, 2018 6.520 6.532 6.501 6.520 176,018 -0.01(-0.19%)
Nov 26, 2018 6.557 6.557 6.513 6.532 106,991 +0.01(+0.19%)
Nov 23, 2018 6.532 6.551 6.520 6.520 60,253 -0.01(-0.19%)
Nov 21, 2018 6.532 6.532 6.532 0 -0.01(-0.19%)
Nov 20, 2018 6.564 6.570 6.526 6.545 141,702 -0.04(-0.57%)
Nov 19, 2018 6.632 6.632 6.557 6.582 131,104 -0.05(-0.75%)
Nov 16, 2018 6.676 6.676 6.614 6.632 154,229 -0.05(-0.75%)
Nov 15, 2018 6.657 6.682 6.620 6.682 137,155 +0.04(+0.66%)
Nov 14, 2018 6.695 6.701 6.626 6.639 60,031 -0.04(-0.65%)
Nov 13, 2018 6.614 6.682 6.614 6.682 131,291 +0.07(+1.03%)
Nov 12, 2018 6.601 6.620 6.589 6.614 124,330 +0.02(+0.38%)
Nov 09, 2018 6.595 6.601 6.564 6.589 183,550 -0.02(-0.28%)
Nov 08, 2018 6.639 6.639 6.607 6.607 136,744 -0.04(-0.56%)
Nov 07, 2018 6.583 6.646 6.576 6.645 105,362 +0.10(+1.52%)
Nov 06, 2018 6.589 6.595 6.545 6.545 122,734 -0.04(-0.57%)
Nov 05, 2018 6.601 6.626 6.583 6.583 228,552 -0.01(-0.19%)
Nov 02, 2018 6.595 6.595 6.576 6.595 93,864 +0.01(+0.09%)
Nov 01, 2018 6.576 6.607 6.545 6.589 180,533 +0.02(+0.38%)
Oct 31, 2018 6.545 6.589 6.539 6.564 262,415 +0.02(+0.29%)
Oct 30, 2018 6.564 6.570 6.533 6.545 247,955 -0.02(-0.24%)
Oct 29, 2018 6.576 6.595 6.551 6.561 233,661 -0.01(-0.14%)
Oct 26, 2018 6.570 6.583 6.545 6.570 174,388 -0.02(-0.28%)
Oct 25, 2018 6.601 6.601 6.564 6.589 228,878 -0.01(-0.19%)
Oct 24, 2018 6.632 6.639 6.595 6.601 109,315 -0.03(-0.47%)
Oct 23, 2018 6.589 6.639 6.576 6.632 137,513 +0.01(+0.09%)
Oct 22, 2018 6.620 6.626 6.595 6.626 140,057 -0.01(-0.19%)
Oct 19, 2018 6.645 6.663 6.626 6.639 134,689 +0.00(+0.00%)
Oct 18, 2018 6.682 6.701 6.639 6.639 137,836 -0.06(-0.93%)
Oct 17, 2018 6.688 6.726 6.651 6.701 258,005 +0.01(+0.19%)
Oct 16, 2018 6.576 6.688 6.576 6.688 302,007 +0.12(+1.80%)
Oct 15, 2018 6.583 6.595 6.558 6.570 249,803 -0.01(-0.09%)
Oct 12, 2018 6.601 6.620 6.570 6.576 87,285 -0.02(-0.28%)
Oct 11, 2018 6.607 6.651 6.576 6.595 180,151 -0.02(-0.28%)
Oct 10, 2018 6.651 6.682 6.601 6.613 415,787 -0.06(-0.83%)
Oct 09, 2018 6.688 6.706 6.657 6.669 172,877 -0.02(-0.28%)
Oct 08, 2018 6.706 6.725 6.657 6.688 156,910 -0.02(-0.37%)
Oct 05, 2018 6.787 6.787 6.682 6.712 224,841 -0.06(-0.91%)
Oct 04, 2018 6.811 6.824 6.750 6.774 292,015 -0.03(-0.45%)
Oct 03, 2018 6.818 6.849 6.805 6.805 169,326 -0.01(-0.09%)
Oct 02, 2018 6.818 6.855 6.811 6.811 116,089 -0.01(-0.18%)
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.