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

Pioneer Floating Rate Trust (NY: PHD )

9.770 -0.060 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2016 6.214 6.214 6.171 6.204 174,976 +0.02(+0.26%)
Aug 30, 2016 6.187 6.198 6.177 6.187 74,721 +0.00(+0.00%)
Aug 29, 2016 6.182 6.198 6.161 6.187 170,826 +0.01(+0.17%)
Aug 26, 2016 6.177 6.187 6.155 6.177 114,700 +0.02(+0.26%)
Aug 25, 2016 6.139 6.161 6.112 6.161 82,147 +0.03(+0.53%)
Aug 24, 2016 6.155 6.158 6.101 6.128 331,647 -0.02(-0.26%)
Aug 23, 2016 6.193 6.208 6.112 6.144 272,394 -0.04(-0.61%)
Aug 22, 2016 6.187 6.187 6.161 6.182 104,041 +0.01(+0.17%)
Aug 19, 2016 6.182 6.193 6.150 6.171 69,936 -0.01(-0.09%)
Aug 18, 2016 6.171 6.187 6.155 6.177 217,548 -0.01(-0.09%)
Aug 17, 2016 6.166 6.204 6.155 6.182 320,640 +0.03(+0.44%)
Aug 16, 2016 6.150 6.171 6.112 6.155 97,477 +0.03(+0.44%)
Aug 15, 2016 6.112 6.139 6.107 6.128 262,140 +0.02(+0.26%)
Aug 12, 2016 6.123 6.134 6.096 6.112 140,613 +0.02(+0.26%)
Aug 11, 2016 6.101 6.112 6.080 6.096 196,760 +0.02(+0.35%)
Aug 10, 2016 6.155 6.155 6.075 6.075 115,563 -0.05(-0.79%)
Aug 09, 2016 6.160 6.160 6.123 6.123 97,444 -0.04(-0.61%)
Aug 08, 2016 6.166 6.166 6.134 6.160 121,995 +0.03(+0.44%)
Aug 05, 2016 6.160 6.176 6.123 6.134 118,661 -0.01(-0.17%)
Aug 04, 2016 6.160 6.171 6.128 6.144 82,631 -0.01(-0.09%)
Aug 03, 2016 6.085 6.166 6.085 6.150 73,931 +0.04(+0.70%)
Aug 02, 2016 6.150 6.150 6.085 6.107 239,569 -0.04(-0.61%)
Aug 01, 2016 6.166 6.182 6.107 6.144 123,567 -0.03(-0.52%)
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%)
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.