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

Pioneer Floating Rate Trust (NY: PHD )

9.661 +0.021 (+0.22%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 8, 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 (%)
Sep 30, 2016 6.443 6.453 6.410 6.448 233,862 +0.04(+0.68%)
Sep 29, 2016 6.399 6.421 6.377 6.404 93,387 +0.00(+0.00%)
Sep 28, 2016 6.382 6.404 6.366 6.404 161,347 +0.03(+0.51%)
Sep 27, 2016 6.361 6.372 6.317 6.372 103,172 +0.02(+0.34%)
Sep 26, 2016 6.328 6.355 6.290 6.350 169,553 +0.04(+0.61%)
Sep 23, 2016 6.311 6.311 6.290 6.311 118,420 +0.02(+0.26%)
Sep 22, 2016 6.284 6.295 6.268 6.295 156,238 +0.03(+0.52%)
Sep 21, 2016 6.257 6.268 6.246 6.262 73,883 +0.02(+0.26%)
Sep 20, 2016 6.208 6.251 6.202 6.246 140,066 +0.06(+0.97%)
Sep 19, 2016 6.229 6.229 6.186 6.186 77,808 -0.03(-0.44%)
Sep 16, 2016 6.197 6.229 6.191 6.213 89,078 +0.03(+0.53%)
Sep 15, 2016 6.219 6.219 6.175 6.180 129,534 -0.02(-0.35%)
Sep 14, 2016 6.213 6.224 6.191 6.202 137,149 +0.02(+0.26%)
Sep 13, 2016 6.229 6.229 6.169 6.186 146,066 -0.02(-0.35%)
Sep 12, 2016 6.240 6.240 6.202 6.207 77,148 -0.02(-0.35%)
Sep 09, 2016 6.262 6.267 6.205 6.229 126,753 -0.03(-0.52%)
Sep 08, 2016 6.256 6.267 6.240 6.262 182,104 +0.01(+0.17%)
Sep 07, 2016 6.218 6.256 6.207 6.251 97,981 +0.04(+0.57%)
Sep 06, 2016 6.235 6.262 6.213 6.216 118,877 -0.01(-0.22%)
Sep 02, 2016 6.267 6.229 6.229 6.229 79,843 -0.03(-0.43%)
Sep 01, 2016 6.267 6.277 6.240 6.256 93,632 -0.01(-0.09%)
Aug 31, 2016 6.273 6.273 6.229 6.262 173,349 +0.02(+0.26%)
Aug 30, 2016 6.246 6.256 6.235 6.246 74,026 +0.00(+0.00%)
Aug 29, 2016 6.240 6.256 6.218 6.246 169,237 +0.01(+0.17%)
Aug 26, 2016 6.235 6.246 6.213 6.235 113,633 +0.02(+0.26%)
Aug 25, 2016 6.197 6.218 6.169 6.218 81,383 +0.03(+0.53%)
Aug 24, 2016 6.213 6.216 6.159 6.186 328,562 -0.02(-0.26%)
Aug 23, 2016 6.251 6.266 6.169 6.202 269,861 -0.04(-0.61%)
Aug 22, 2016 6.246 6.246 6.218 6.240 103,073 +0.01(+0.17%)
Aug 19, 2016 6.240 6.251 6.207 6.229 69,285 -0.01(-0.09%)
Aug 18, 2016 6.229 6.246 6.213 6.235 215,524 -0.01(-0.09%)
Aug 17, 2016 6.224 6.262 6.213 6.240 317,658 +0.03(+0.44%)
Aug 16, 2016 6.207 6.229 6.169 6.213 96,570 +0.03(+0.44%)
Aug 15, 2016 6.170 6.197 6.164 6.186 259,702 +0.02(+0.26%)
Aug 12, 2016 6.180 6.191 6.153 6.170 139,305 +0.02(+0.26%)
Aug 11, 2016 6.159 6.170 6.137 6.153 194,930 +0.02(+0.35%)
Aug 10, 2016 6.213 6.213 6.132 6.132 114,488 -0.05(-0.79%)
Aug 09, 2016 6.218 6.218 6.180 6.180 96,537 -0.04(-0.61%)
Aug 08, 2016 6.224 6.224 6.191 6.218 120,861 +0.03(+0.44%)
Aug 05, 2016 6.218 6.234 6.180 6.191 117,558 -0.01(-0.17%)
Aug 04, 2016 6.218 6.228 6.186 6.202 81,862 -0.01(-0.09%)
Aug 03, 2016 6.142 6.224 6.142 6.207 73,244 +0.04(+0.70%)
Aug 02, 2016 6.207 6.207 6.142 6.164 237,341 -0.04(-0.61%)
Aug 01, 2016 6.224 6.240 6.164 6.202 122,418 -0.03(-0.52%)
Jul 29, 2016 6.245 6.267 6.197 6.234 174,418 +0.02(+0.35%)
Jul 28, 2016 6.261 6.261 6.197 6.213 116,857 -0.02(-0.35%)
Jul 27, 2016 6.224 6.272 6.218 6.234 122,684 +0.01(+0.09%)
Jul 26, 2016 6.267 6.272 6.218 6.229 116,591 -0.02(-0.26%)
Jul 25, 2016 6.294 6.294 6.191 6.245 145,181 -0.02(-0.35%)
Jul 22, 2016 6.294 6.294 6.257 6.267 146,054 -0.01(-0.17%)
Jul 21, 2016 6.294 6.299 6.251 6.278 160,969 +0.01(+0.09%)
Jul 20, 2016 6.186 6.283 6.155 6.272 121,923 +0.10(+1.67%)
Jul 19, 2016 6.170 6.170 6.115 6.170 115,714 +0.04(+0.71%)
Jul 18, 2016 6.191 6.191 6.115 6.126 147,509 -0.01(-0.09%)
Jul 15, 2016 6.115 6.164 6.105 6.132 222,561 +0.01(+0.09%)
Jul 14, 2016 6.213 6.224 6.094 6.126 96,066 -0.04(-0.70%)
Jul 13, 2016 6.186 6.239 6.148 6.170 184,758 -0.02(-0.26%)
Jul 12, 2016 6.202 6.239 6.164 6.186 137,846 +0.02(+0.26%)
Jul 11, 2016 6.186 6.207 6.159 6.170 173,584 -0.03(-0.52%)
Jul 08, 2016 6.180 6.213 6.171 6.202 161,963 +0.06(+0.96%)
Jul 07, 2016 6.143 6.186 6.143 6.143 166,088 -0.03(-0.44%)
Jul 06, 2016 6.094 6.175 6.062 6.170 207,623 +0.08(+1.33%)
Jul 05, 2016 6.100 6.126 6.051 6.089 104,009 -0.04(-0.70%)
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.