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 (%)
May 31, 2018 6.914 6.920 6.896 6.896 161,272 -0.02(-0.26%)
May 30, 2018 6.878 6.920 6.878 6.914 145,567 +0.04(+0.62%)
May 29, 2018 6.878 6.896 6.871 6.871 68,737 -0.03(-0.44%)
May 25, 2018 6.902 6.902 6.902 0 -0.02(-0.26%)
May 24, 2018 6.896 6.920 6.884 6.920 118,130 +0.02(+0.35%)
May 23, 2018 6.908 6.926 6.896 6.896 83,895 -0.01(-0.18%)
May 22, 2018 6.914 6.920 6.908 6.908 98,114 +0.00(+0.00%)
May 21, 2018 6.896 6.926 6.884 6.908 162,124 +0.02(+0.26%)
May 18, 2018 6.896 6.914 6.871 6.890 222,666 +0.00(+0.00%)
May 17, 2018 6.884 6.913 6.871 6.890 380,706 +0.00(+0.00%)
May 16, 2018 6.902 6.926 6.890 6.890 117,130 -0.01(-0.18%)
May 15, 2018 6.890 6.920 6.890 6.902 101,196 +0.01(+0.18%)
May 14, 2018 6.908 6.944 6.890 6.890 166,298 -0.02(-0.26%)
May 11, 2018 6.920 6.935 6.902 6.908 178,961 -0.03(-0.43%)
May 10, 2018 6.944 6.951 6.908 6.938 153,307 +0.00(+0.00%)
May 09, 2018 6.944 6.974 6.938 6.938 215,783 -0.01(-0.09%)
May 08, 2018 6.956 6.974 6.902 6.944 418,172 -0.01(-0.17%)
May 07, 2018 6.944 6.974 6.944 6.956 88,243 -0.01(-0.17%)
May 04, 2018 6.968 6.980 6.956 6.968 81,326 -0.01(-0.17%)
May 03, 2018 6.974 6.992 6.950 6.980 86,066 -0.02(-0.26%)
May 02, 2018 7.010 7.010 6.986 6.998 59,519 -0.03(-0.43%)
May 01, 2018 6.986 7.028 6.974 7.028 123,085 +0.04(+0.60%)
Apr 30, 2018 6.980 6.986 6.950 6.986 72,313 +0.02(+0.26%)
Apr 27, 2018 7.028 7.034 6.956 6.968 359,920 -0.06(-0.86%)
Apr 26, 2018 6.998 7.028 6.983 7.028 57,018 +0.07(+1.04%)
Apr 25, 2018 7.016 7.016 6.950 6.956 90,505 -0.06(-0.86%)
Apr 24, 2018 6.986 7.016 6.986 7.016 56,575 +0.03(+0.43%)
Apr 23, 2018 6.944 6.986 6.944 6.986 57,893 +0.04(+0.52%)
Apr 20, 2018 6.968 6.968 6.932 6.950 82,470 -0.02(-0.26%)
Apr 19, 2018 7.016 7.022 6.956 6.968 134,446 -0.06(-0.86%)
Apr 18, 2018 7.064 7.064 7.004 7.028 109,881 -0.02(-0.34%)
Apr 17, 2018 7.064 7.064 7.028 7.052 85,865 +0.02(+0.26%)
Apr 16, 2018 7.004 7.040 6.998 7.034 85,330 +0.05(+0.69%)
Apr 13, 2018 6.980 6.992 6.968 6.986 70,156 +0.01(+0.17%)
Apr 12, 2018 6.968 6.980 6.952 6.974 70,957 +0.01(+0.17%)
Apr 11, 2018 6.962 6.980 6.944 6.962 115,247 -0.02(-0.34%)
Apr 10, 2018 6.992 6.998 6.956 6.986 74,508 +0.02(+0.26%)
Apr 09, 2018 6.980 6.980 6.943 6.968 101,040 +0.03(+0.43%)
Apr 06, 2018 7.058 7.062 6.938 6.938 298,310 -0.13(-1.86%)
Apr 05, 2018 7.070 7.070 7.052 7.070 75,491 +0.02(+0.25%)
Apr 04, 2018 7.040 7.058 7.016 7.052 104,030 -0.01(-0.09%)
Apr 03, 2018 6.986 7.058 6.968 7.058 216,169 +0.09(+1.28%)
Apr 02, 2018 6.992 7.010 6.950 6.969 84,891 -0.01(-0.16%)
Mar 29, 2018 6.980 6.980 6.980 0 +0.01(+0.17%)
Mar 28, 2018 6.908 6.968 6.902 6.968 104,974 +0.06(+0.87%)
Mar 27, 2018 6.878 6.926 6.878 6.908 147,535 +0.02(+0.26%)
Mar 26, 2018 6.866 6.908 6.866 6.890 140,557 +0.04(+0.52%)
Mar 23, 2018 6.860 6.878 6.848 6.854 192,144 +0.00(+0.00%)
Mar 22, 2018 6.860 6.860 6.836 6.854 143,555 +0.00(+0.00%)
Mar 21, 2018 6.848 6.854 6.831 6.854 112,298 +0.01(+0.09%)
Mar 20, 2018 6.848 6.854 6.830 6.848 38,054 +0.01(+0.09%)
Mar 19, 2018 6.860 6.866 6.824 6.842 66,671 -0.02(-0.35%)
Mar 16, 2018 6.872 6.872 6.854 6.866 43,398 -0.01(-0.09%)
Mar 15, 2018 6.866 6.884 6.854 6.872 43,433 +0.01(+0.09%)
Mar 14, 2018 6.836 6.872 6.824 6.866 103,863 +0.04(+0.61%)
Mar 13, 2018 6.890 6.890 6.824 6.824 68,443 -0.07(-0.96%)
Mar 12, 2018 6.908 6.908 6.855 6.890 65,509 -0.01(-0.09%)
Mar 09, 2018 6.890 6.902 6.878 6.896 52,431 +0.02(+0.26%)
Mar 08, 2018 6.867 6.890 6.849 6.878 60,343 +0.01(+0.17%)
Mar 07, 2018 6.867 6.843 6.867 61,033 +0.01(+0.09%)
Mar 06, 2018 6.855 6.867 6.831 6.861 56,639 +0.01(+0.09%)
Mar 05, 2018 6.825 6.855 6.813 6.855 54,102 +0.01(+0.17%)
Mar 02, 2018 6.837 6.843 6.813 6.843 109,979 +0.00(+0.00%)
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.