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, 2019 7.340 7.489 7.258 7.448 370,704 +0.10(+1.29%)
Dec 30, 2019 7.340 7.462 7.340 7.353 309,104 +0.01(+0.19%)
Dec 27, 2019 7.333 7.421 7.324 7.340 64,066 +0.03(+0.39%)
Dec 26, 2019 7.378 7.391 7.304 7.311 97,361 -0.07(-0.91%)
Dec 24, 2019 7.365 7.385 7.328 7.378 81,474 +0.06(+0.76%)
Dec 23, 2019 7.338 7.390 7.264 7.323 51,380 -0.01(-0.12%)
Dec 20, 2019 7.304 7.351 7.304 7.331 75,252 +0.04(+0.56%)
Dec 19, 2019 7.277 7.291 7.250 7.291 89,655 +0.02(+0.28%)
Dec 18, 2019 7.243 7.270 7.234 7.270 81,130 +0.05(+0.65%)
Dec 17, 2019 7.203 7.237 7.196 7.223 83,857 +0.03(+0.38%)
Dec 16, 2019 7.210 7.250 7.183 7.196 134,958 +0.01(+0.19%)
Dec 13, 2019 7.176 7.209 7.166 7.183 64,290 +0.00(+0.00%)
Dec 12, 2019 7.162 7.196 7.156 7.183 74,258 +0.03(+0.40%)
Dec 11, 2019 7.127 7.154 7.120 7.154 63,538 +0.03(+0.38%)
Dec 10, 2019 7.120 7.154 7.114 7.127 86,256 -0.01(-0.19%)
Dec 09, 2019 7.127 7.145 7.120 7.141 85,090 +0.00(+0.00%)
Dec 06, 2019 7.127 7.144 7.114 7.141 110,415 +0.03(+0.41%)
Dec 05, 2019 7.094 7.144 7.094 7.111 115,374 +0.01(+0.15%)
Dec 04, 2019 7.040 7.127 7.033 7.100 112,169 +0.04(+0.57%)
Dec 03, 2019 7.020 7.060 7.006 7.060 98,687 -0.03(-0.38%)
Dec 02, 2019 7.073 7.107 7.033 7.087 108,414 +0.02(+0.28%)
Nov 29, 2019 7.154 7.154 7.067 7.067 54,686 -0.09(-1.22%)
Nov 27, 2019 7.161 7.161 7.127 7.154 49,769 +0.00(+0.00%)
Nov 26, 2019 7.154 7.174 7.087 7.154 48,578 +0.02(+0.28%)
Nov 25, 2019 7.127 7.167 7.099 7.134 60,974 +0.01(+0.09%)
Nov 22, 2019 7.107 7.147 7.080 7.127 123,081 +0.03(+0.47%)
Nov 21, 2019 7.114 7.127 7.067 7.094 58,585 -0.02(-0.28%)
Nov 20, 2019 7.114 7.120 7.047 7.114 104,154 +0.01(+0.09%)
Nov 19, 2019 7.087 7.107 7.073 7.107 101,592 +0.04(+0.57%)
Nov 18, 2019 7.087 7.094 7.053 7.067 79,055 -0.01(-0.07%)
Nov 15, 2019 7.065 7.078 7.059 7.072 66,852 +0.00(+0.00%)
Nov 14, 2019 7.065 7.092 7.038 7.072 162,813 +0.01(+0.19%)
Nov 13, 2019 7.058 7.058 7.025 7.058 80,478 +0.01(+0.09%)
Nov 12, 2019 7.085 7.092 7.020 7.052 181,003 -0.02(-0.28%)
Nov 11, 2019 7.018 7.072 7.012 7.072 85,477 +0.06(+0.86%)
Nov 08, 2019 6.998 7.025 6.985 7.012 44,668 +0.03(+0.48%)
Nov 07, 2019 6.992 6.999 6.978 6.978 86,979 -0.01(-0.10%)
Nov 06, 2019 7.025 7.045 6.978 6.985 159,298 -0.04(-0.57%)
Nov 05, 2019 7.005 7.038 6.978 7.025 113,731 +0.03(+0.48%)
Nov 04, 2019 6.965 7.012 6.965 6.992 211,633 +0.01(+0.19%)
Nov 01, 2019 6.965 6.998 6.965 6.978 83,939 -0.01(-0.10%)
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%)
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.