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 (%)
Aug 31, 2017 6.888 6.894 6.842 6.876 94,071 -0.02(-0.25%)
Aug 30, 2017 6.865 6.894 6.859 6.894 136,949 +0.01(+0.11%)
Aug 29, 2017 6.842 6.894 6.842 6.886 134,883 -0.01(-0.11%)
Aug 28, 2017 6.842 6.894 6.836 6.894 98,525 +0.05(+0.67%)
Aug 25, 2017 6.842 6.859 6.824 6.848 67,976 +0.00(+0.00%)
Aug 24, 2017 6.836 6.859 6.813 6.848 120,922 +0.00(+0.00%)
Aug 23, 2017 6.819 6.848 6.778 6.848 130,565 +0.02(+0.34%)
Aug 22, 2017 6.801 6.824 6.787 6.824 70,765 +0.04(+0.60%)
Aug 21, 2017 6.801 6.819 6.767 6.784 69,108 +0.00(+0.07%)
Aug 18, 2017 6.795 6.842 6.778 6.779 118,432 -0.02(-0.24%)
Aug 17, 2017 6.807 6.830 6.792 6.795 84,534 -0.03(-0.42%)
Aug 16, 2017 6.819 6.842 6.807 6.824 73,894 +0.02(+0.34%)
Aug 15, 2017 6.813 6.830 6.801 6.801 113,259 -0.01(-0.17%)
Aug 14, 2017 6.882 6.895 6.813 6.813 137,597 -0.07(-1.00%)
Aug 11, 2017 6.652 6.882 6.646 6.882 266,325 +0.14(+2.05%)
Aug 10, 2017 6.813 6.824 6.738 6.744 233,045 -0.09(-1.35%)
Aug 09, 2017 6.870 6.888 6.824 6.836 78,802 -0.03(-0.42%)
Aug 08, 2017 6.888 6.898 6.865 6.865 71,274 -0.03(-0.42%)
Aug 07, 2017 6.893 6.911 6.885 6.893 67,418 +0.01(+0.08%)
Aug 04, 2017 6.893 6.911 6.888 6.888 78,856 -0.03(-0.42%)
Aug 03, 2017 6.888 6.916 6.882 6.916 71,298 +0.05(+0.75%)
Aug 02, 2017 6.916 6.922 6.865 6.865 102,049 -0.05(-0.70%)
Aug 01, 2017 6.916 6.928 6.888 6.913 135,255 +0.01(+0.11%)
Jul 31, 2017 6.882 6.905 6.871 6.905 106,851 +0.05(+0.75%)
Jul 28, 2017 6.859 6.888 6.853 6.853 108,215 +0.01(+0.08%)
Jul 27, 2017 6.865 6.888 6.842 6.847 79,482 -0.02(-0.25%)
Jul 26, 2017 6.853 6.876 6.842 6.865 92,545 +0.00(+0.00%)
Jul 25, 2017 6.819 6.870 6.796 6.865 87,539 +0.05(+0.80%)
Jul 24, 2017 6.819 6.836 6.798 6.810 94,655 -0.01(-0.21%)
Jul 21, 2017 6.813 6.847 6.801 6.824 118,863 +0.02(+0.25%)
Jul 20, 2017 6.842 6.876 6.807 6.807 103,858 -0.03(-0.50%)
Jul 19, 2017 6.830 6.876 6.824 6.842 91,327 +0.01(+0.17%)
Jul 18, 2017 6.830 6.847 6.824 6.830 66,642 -0.01(-0.08%)
Jul 17, 2017 6.870 6.870 6.824 6.836 120,890 -0.03(-0.50%)
Jul 14, 2017 6.830 6.870 6.830 6.870 99,348 +0.01(+0.17%)
Jul 13, 2017 6.830 6.864 6.830 6.859 73,783 +0.01(+0.15%)
Jul 12, 2017 6.847 6.859 6.830 6.849 60,771 +0.01(+0.11%)
Jul 11, 2017 6.807 6.847 6.807 6.841 77,770 +0.02(+0.25%)
Jul 10, 2017 6.824 6.830 6.796 6.824 74,249 -0.01(-0.08%)
Jul 07, 2017 6.796 6.830 6.796 6.830 99,723 +0.03(+0.51%)
Jul 06, 2017 6.784 6.819 6.779 6.796 158,273 -0.02(-0.23%)
Jul 05, 2017 6.813 6.830 6.782 6.811 178,473 +0.01(+0.13%)
Jul 03, 2017 6.807 6.824 6.774 6.802 99,982 -0.01(-0.07%)
Jun 30, 2017 6.716 6.807 6.713 6.807 184,455 +0.11(+1.71%)
Jun 29, 2017 6.687 6.739 6.687 6.693 479,035 +0.01(+0.17%)
Jun 28, 2017 6.636 6.687 6.636 6.681 186,074 +0.05(+0.69%)
Jun 27, 2017 6.670 6.693 6.636 6.636 143,066 -0.05(-0.68%)
Jun 26, 2017 6.687 6.707 6.647 6.681 239,813 -0.02(-0.34%)
Jun 23, 2017 6.727 6.733 6.704 6.704 106,300 -0.03(-0.42%)
Jun 22, 2017 6.739 6.767 6.721 6.733 247,555 +0.00(+0.00%)
Jun 21, 2017 6.779 6.796 6.733 6.733 163,362 -0.05(-0.68%)
Jun 20, 2017 6.779 6.802 6.779 6.779 166,154 -0.01(-0.17%)
Jun 19, 2017 6.784 6.807 6.767 6.790 122,872 +0.01(+0.08%)
Jun 16, 2017 6.779 6.796 6.771 6.784 109,291 +0.01(+0.08%)
Jun 15, 2017 6.773 6.796 6.773 6.779 152,370 +0.00(+0.00%)
Jun 14, 2017 6.802 6.807 6.779 6.779 108,095 -0.03(-0.42%)
Jun 13, 2017 6.767 6.807 6.767 6.807 196,942 +0.06(+0.85%)
Jun 12, 2017 6.756 6.761 6.722 6.750 211,303 +0.00(+0.00%)
Jun 09, 2017 6.733 6.750 6.727 6.750 97,791 +0.02(+0.25%)
Jun 08, 2017 6.750 6.761 6.722 6.733 117,170 -0.01(-0.17%)
Jun 07, 2017 6.767 6.773 6.724 6.744 171,231 -0.03(-0.42%)
Jun 06, 2017 6.727 6.773 6.727 6.773 256,880 +0.05(+0.68%)
Jun 05, 2017 6.733 6.756 6.722 6.727 316,204 -0.03(-0.42%)
Jun 02, 2017 6.784 6.784 6.727 6.756 508,599 -0.02(-0.34%)
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.