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

Pioneer Floating Rate Trust (NY: PHD )

9.820 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 29, 2016 6.187 6.209 6.139 6.176 176,056 +0.02(+0.35%)
Jul 28, 2016 6.203 6.203 6.139 6.155 117,954 -0.02(-0.35%)
Jul 27, 2016 6.166 6.214 6.160 6.176 123,836 +0.01(+0.09%)
Jul 26, 2016 6.209 6.214 6.160 6.171 117,685 -0.02(-0.26%)
Jul 25, 2016 6.235 6.235 6.134 6.187 146,544 -0.02(-0.35%)
Jul 22, 2016 6.235 6.235 6.198 6.209 147,425 -0.01(-0.17%)
Jul 21, 2016 6.235 6.241 6.193 6.219 162,480 +0.01(+0.09%)
Jul 20, 2016 6.128 6.225 6.098 6.214 123,067 +0.10(+1.67%)
Jul 19, 2016 6.112 6.112 6.059 6.112 116,800 +0.04(+0.71%)
Jul 18, 2016 6.134 6.134 6.059 6.069 148,894 -0.01(-0.09%)
Jul 15, 2016 6.059 6.107 6.048 6.075 224,650 +0.01(+0.09%)
Jul 14, 2016 6.155 6.166 6.037 6.069 96,968 -0.04(-0.70%)
Jul 13, 2016 6.128 6.181 6.091 6.112 186,492 -0.02(-0.26%)
Jul 12, 2016 6.144 6.181 6.107 6.128 139,140 +0.02(+0.26%)
Jul 11, 2016 6.128 6.149 6.101 6.112 175,214 -0.03(-0.52%)
Jul 08, 2016 6.123 6.155 6.113 6.144 163,483 +0.06(+0.96%)
Jul 07, 2016 6.085 6.128 6.085 6.085 167,647 -0.03(-0.44%)
Jul 06, 2016 6.038 6.117 6.006 6.112 209,572 +0.08(+1.33%)
Jul 05, 2016 6.043 6.069 5.995 6.032 104,986 -0.04(-0.70%)
Jul 01, 2016 6.032 6.075 6.075 6.075 188,034 +0.07(+1.15%)
Jun 30, 2016 5.990 6.022 5.963 6.006 198,369 +0.04(+0.62%)
Jun 29, 2016 5.968 5.995 5.958 5.968 178,852 +0.02(+0.27%)
Jun 28, 2016 5.995 6.027 5.936 5.952 157,921 +0.00(+0.00%)
Jun 27, 2016 6.043 6.059 5.947 5.952 239,367 -0.10(-1.59%)
Jun 24, 2016 6.000 6.123 6.000 6.048 205,704 -0.05(-0.87%)
Jun 23, 2016 6.075 6.101 6.064 6.101 106,228 +0.03(+0.53%)
Jun 22, 2016 6.059 6.069 6.048 6.069 94,514 +0.04(+0.62%)
Jun 21, 2016 5.995 6.064 5.974 6.032 234,233 +0.06(+1.07%)
Jun 20, 2016 6.000 6.038 5.958 5.968 223,146 +0.00(+0.00%)
Jun 17, 2016 6.006 6.006 5.958 5.968 81,234 -0.01(-0.18%)
Jun 16, 2016 6.038 6.038 5.968 5.979 207,739 -0.07(-1.15%)
Jun 15, 2016 6.043 6.075 6.011 6.048 128,387 +0.01(+0.18%)
Jun 14, 2016 6.075 6.075 6.032 6.038 89,982 -0.05(-0.79%)
Jun 13, 2016 6.096 6.112 6.064 6.085 93,522 +0.01(+0.09%)
Jun 10, 2016 6.064 6.101 6.059 6.080 130,218 +0.01(+0.09%)
Jun 09, 2016 6.096 6.096 6.043 6.075 95,787 -0.03(-0.43%)
Jun 08, 2016 6.032 6.101 6.011 6.101 176,112 +0.06(+1.05%)
Jun 07, 2016 6.001 6.038 5.969 6.038 190,970 +0.03(+0.53%)
Jun 06, 2016 5.990 6.006 5.942 6.006 110,033 +0.02(+0.27%)
Jun 03, 2016 5.979 5.990 5.948 5.990 61,577 +0.00(+0.00%)
Jun 02, 2016 5.958 5.990 5.921 5.990 272,369 +0.04(+0.71%)
Jun 01, 2016 5.905 5.948 5.905 5.948 137,395 +0.03(+0.45%)
May 31, 2016 5.937 5.937 5.895 5.921 135,365 -0.01(-0.09%)
May 27, 2016 5.942 5.926 5.926 5.926 83,947 -0.01(-0.09%)
May 26, 2016 5.905 5.932 5.895 5.932 128,871 +0.05(+0.90%)
May 25, 2016 5.863 5.905 5.863 5.879 199,435 +0.02(+0.36%)
May 24, 2016 5.858 5.868 5.847 5.858 133,844 +0.01(+0.09%)
May 23, 2016 5.852 5.879 5.850 5.852 124,285 +0.01(+0.18%)
May 20, 2016 5.836 5.852 5.826 5.842 76,979 +0.01(+0.18%)
May 19, 2016 5.842 5.847 5.826 5.831 133,586 -0.02(-0.27%)
May 18, 2016 5.831 5.847 5.820 5.847 118,649 +0.02(+0.27%)
May 17, 2016 5.842 5.842 5.805 5.831 137,819 -0.01(-0.09%)
May 16, 2016 5.815 5.842 5.815 5.836 107,588 +0.03(+0.46%)
May 13, 2016 5.799 5.836 5.799 5.810 161,896 +0.03(+0.46%)
May 12, 2016 5.810 5.820 5.783 5.783 167,926 -0.01(-0.09%)
May 11, 2016 5.799 5.810 5.783 5.789 196,820 -0.02(-0.27%)
May 10, 2016 5.815 5.826 5.794 5.805 147,067 -0.01(-0.09%)
May 09, 2016 5.831 5.831 5.794 5.810 207,731 -0.01(-0.09%)
May 06, 2016 5.852 5.863 5.799 5.815 222,226 -0.04(-0.63%)
May 05, 2016 5.889 5.899 5.831 5.852 129,770 -0.02(-0.36%)
May 04, 2016 5.868 5.921 5.841 5.873 128,386 +0.00(+0.00%)
May 03, 2016 5.899 5.921 5.841 5.873 173,425 -0.04(-0.62%)
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.