Skip to main content

Pioneer Floating Rate Trust (NY: PHD )

9.680 -0.010 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.766 6.781 6.724 6.745 102,101 +0.00(+0.00%)
Jun 29, 2020 6.696 6.745 6.681 6.745 110,842 +0.05(+0.74%)
Jun 26, 2020 6.795 6.795 6.589 6.696 125,338 -0.09(-1.36%)
Jun 25, 2020 6.774 6.816 6.759 6.788 74,888 +0.02(+0.31%)
Jun 24, 2020 6.830 6.852 6.759 6.766 141,394 -0.06(-0.93%)
Jun 23, 2020 6.837 6.859 6.816 6.830 91,073 +0.04(+0.52%)
Jun 22, 2020 6.809 6.854 6.752 6.795 86,850 +0.00(+0.00%)
Jun 19, 2020 6.880 6.894 6.781 6.795 151,280 -0.07(-1.03%)
Jun 18, 2020 6.901 6.923 6.845 6.866 73,542 -0.04(-0.62%)
Jun 17, 2020 6.908 6.944 6.866 6.908 552,913 +0.03(+0.41%)
Jun 16, 2020 6.901 6.937 6.855 6.880 589,985 +0.05(+0.73%)
Jun 15, 2020 6.661 6.859 6.661 6.830 1,064,629 +0.13(+2.00%)
Jun 12, 2020 6.689 6.707 6.640 6.696 475,254 +0.11(+1.60%)
Jun 11, 2020 6.640 6.675 6.562 6.591 231,369 -0.13(-1.99%)
Jun 10, 2020 6.823 6.837 6.711 6.725 534,352 -0.04(-0.52%)
Jun 09, 2020 6.732 6.763 6.711 6.760 286,514 +0.05(+0.74%)
Jun 08, 2020 6.711 6.742 6.682 6.711 124,401 +0.06(+0.85%)
Jun 05, 2020 6.619 6.689 6.612 6.654 430,850 +0.11(+1.61%)
Jun 04, 2020 6.555 6.605 6.548 6.548 98,115 +0.01(+0.11%)
Jun 03, 2020 6.485 6.591 6.485 6.541 252,475 +0.08(+1.20%)
Jun 02, 2020 6.386 6.478 6.386 6.464 228,969 +0.06(+0.88%)
Jun 01, 2020 6.337 6.414 6.327 6.407 154,036 +0.08(+1.34%)
May 29, 2020 6.316 6.344 6.281 6.323 85,829 +0.01(+0.22%)
May 28, 2020 6.252 6.309 6.242 6.309 60,804 +0.08(+1.36%)
May 27, 2020 6.203 6.252 6.183 6.224 130,723 +0.06(+0.91%)
May 26, 2020 6.161 6.189 6.147 6.168 143,654 +0.07(+1.16%)
May 22, 2020 6.111 6.125 6.090 6.097 68,947 +0.01(+0.23%)
May 21, 2020 6.090 6.147 6.083 6.083 179,602 -0.02(-0.35%)
May 20, 2020 6.083 6.118 6.083 6.104 89,203 +0.07(+1.17%)
May 19, 2020 6.027 6.055 6.006 6.034 173,560 +0.02(+0.35%)
May 18, 2020 5.992 6.013 5.959 6.013 85,945 +0.11(+1.79%)
May 15, 2020 5.893 5.914 5.872 5.907 101,161 +0.01(+0.15%)
May 14, 2020 5.879 5.935 5.872 5.898 127,065 -0.02(-0.27%)
May 13, 2020 5.942 5.949 5.893 5.914 319,687 -0.03(-0.47%)
May 12, 2020 5.942 5.986 5.928 5.942 117,711 +0.03(+0.47%)
May 11, 2020 5.914 5.942 5.903 5.914 64,262 +0.00(+0.00%)
May 08, 2020 5.921 5.935 5.893 5.914 60,439 +0.02(+0.36%)
May 07, 2020 5.900 5.920 5.872 5.893 102,967 +0.04(+0.72%)
May 06, 2020 5.830 5.900 5.830 5.851 79,038 +0.04(+0.72%)
May 05, 2020 5.823 5.893 5.739 5.809 240,809 +0.03(+0.48%)
May 04, 2020 5.718 5.795 5.711 5.781 83,109 +0.00(+0.00%)
May 01, 2020 5.858 5.858 5.739 5.781 93,588 -0.08(-1.43%)
Apr 30, 2020 6.012 6.012 5.837 5.865 95,564 -0.14(-2.33%)
Apr 29, 2020 5.963 6.005 5.963 6.005 102,065 +0.08(+1.30%)
Apr 28, 2020 5.921 5.963 5.907 5.928 102,648 +0.01(+0.12%)
Apr 27, 2020 5.935 5.984 5.914 5.921 97,829 -0.03(-0.47%)
Apr 24, 2020 5.977 6.033 5.872 5.949 126,165 -0.02(-0.35%)
Apr 23, 2020 5.970 5.970 5.889 5.970 132,232 +0.04(+0.71%)
Apr 22, 2020 5.914 5.963 5.887 5.928 38,316 +0.06(+0.95%)
Apr 21, 2020 5.823 5.872 5.746 5.872 54,857 +0.01(+0.12%)
Apr 20, 2020 5.893 5.929 5.816 5.865 90,859 -0.04(-0.71%)
Apr 17, 2020 5.900 5.938 5.860 5.907 133,309 +0.07(+1.20%)
Apr 16, 2020 5.914 5.914 5.788 5.837 152,526 -0.09(-1.53%)
Apr 15, 2020 5.956 5.956 5.781 5.928 102,039 -0.08(-1.37%)
Apr 14, 2020 5.920 6.031 5.889 6.010 60,061 +0.21(+3.59%)
Apr 13, 2020 5.927 5.927 5.739 5.802 290,919 -0.13(-2.22%)
Apr 09, 2020 5.955 6.239 5.850 5.934 265,681 +0.08(+1.43%)
Apr 08, 2020 5.725 5.982 5.656 5.850 81,676 +0.16(+2.81%)
Apr 07, 2020 5.482 5.704 5.482 5.691 214,253 +0.28(+5.27%)
Apr 06, 2020 5.308 5.457 5.308 5.406 165,023 +0.18(+3.46%)
Apr 03, 2020 5.322 5.399 5.211 5.225 271,150 -0.16(-2.97%)
Apr 02, 2020 5.176 5.413 5.176 5.385 246,680 +0.16(+3.06%)
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.