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

Pioneer Floating Rate Trust (NY: PHD )

9.690 +0.050 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2019 6.749 6.780 6.723 6.780 131,005 +0.03(+0.47%)
Feb 27, 2019 6.800 6.800 6.730 6.749 145,411 -0.06(-0.84%)
Feb 26, 2019 6.838 6.850 6.723 6.806 399,749 -0.03(-0.37%)
Feb 25, 2019 6.774 6.831 6.717 6.831 224,583 +0.06(+0.85%)
Feb 22, 2019 6.647 6.774 6.647 6.774 463,197 +0.13(+2.01%)
Feb 21, 2019 6.621 6.640 6.602 6.640 126,093 +0.02(+0.29%)
Feb 20, 2019 6.615 6.634 6.596 6.621 149,511 +0.03(+0.39%)
Feb 19, 2019 6.634 6.634 6.589 6.596 148,158 -0.03(-0.48%)
Feb 15, 2019 6.615 6.628 6.602 6.628 155,289 +0.03(+0.38%)
Feb 14, 2019 6.634 6.634 6.596 6.602 82,789 -0.03(-0.38%)
Feb 13, 2019 6.596 6.647 6.596 6.628 265,629 +0.03(+0.38%)
Feb 12, 2019 6.545 6.609 6.545 6.602 321,013 +0.07(+1.07%)
Feb 11, 2019 6.507 6.533 6.507 6.533 152,278 +0.03(+0.49%)
Feb 08, 2019 6.526 6.552 6.482 6.501 112,003 -0.03(-0.48%)
Feb 07, 2019 6.552 6.571 6.526 6.533 145,504 -0.03(-0.48%)
Feb 06, 2019 6.552 6.577 6.552 6.564 200,395 +0.01(+0.10%)
Feb 05, 2019 6.545 6.571 6.545 6.558 394,701 +0.01(+0.19%)
Feb 04, 2019 6.558 6.558 6.526 6.545 214,758 -0.01(-0.10%)
Feb 01, 2019 6.552 6.577 6.545 6.552 126,379 +0.01(+0.10%)
Jan 31, 2019 6.552 6.564 6.533 6.545 99,444 +0.01(+0.19%)
Jan 30, 2019 6.533 6.545 6.520 6.533 117,239 +0.02(+0.29%)
Jan 29, 2019 6.539 6.552 6.482 6.514 122,578 -0.01(-0.19%)
Jan 28, 2019 6.520 6.539 6.476 6.526 112,887 +0.00(+0.00%)
Jan 25, 2019 6.501 6.526 6.495 6.526 94,784 +0.04(+0.68%)
Jan 24, 2019 6.520 6.520 6.469 6.482 390,729 -0.04(-0.68%)
Jan 23, 2019 6.514 6.533 6.482 6.526 374,478 +0.03(+0.39%)
Jan 22, 2019 6.514 6.514 6.469 6.501 126,717 +0.01(+0.10%)
Jan 18, 2019 6.558 6.574 6.495 6.495 308,208 -0.05(-0.77%)
Jan 17, 2019 6.501 6.545 6.501 6.545 87,483 +0.04(+0.68%)
Jan 16, 2019 6.501 6.533 6.501 6.501 155,649 +0.01(+0.19%)
Jan 15, 2019 6.470 6.495 6.463 6.488 169,424 +0.01(+0.19%)
Jan 14, 2019 6.495 6.495 6.438 6.476 178,961 -0.03(-0.39%)
Jan 11, 2019 6.501 6.501 6.482 6.501 218,643 +0.00(+0.00%)
Jan 10, 2019 6.501 6.520 6.476 6.501 249,901 +0.00(+0.00%)
Jan 09, 2019 6.526 6.551 6.495 6.501 168,766 -0.04(-0.58%)
Jan 08, 2019 6.520 6.551 6.514 6.539 109,192 +0.04(+0.58%)
Jan 07, 2019 6.407 6.514 6.407 6.501 175,602 +0.09(+1.37%)
Jan 04, 2019 6.325 6.419 6.325 6.413 95,179 +0.09(+1.39%)
Jan 03, 2019 6.306 6.337 6.306 6.325 153,944 +0.01(+0.10%)
Jan 02, 2019 6.180 6.319 6.180 6.319 78,454 +0.13(+2.03%)
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%)
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.