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

Pioneer Floating Rate Trust (NY: PHD )

9.550 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2020 6.822 6.857 6.804 6.850 56,866 +0.02(+0.31%)
Jul 30, 2020 6.822 6.843 6.808 6.829 22,439 -0.04(-0.62%)
Jul 29, 2020 6.843 6.914 6.801 6.871 80,180 +0.06(+0.83%)
Jul 28, 2020 6.758 6.822 6.758 6.815 65,768 +0.01(+0.21%)
Jul 27, 2020 6.751 6.801 6.730 6.801 83,538 +0.08(+1.16%)
Jul 24, 2020 6.723 6.751 6.702 6.723 71,153 +0.02(+0.32%)
Jul 23, 2020 6.751 6.779 6.702 6.702 65,136 -0.07(-1.04%)
Jul 22, 2020 6.744 6.779 6.723 6.772 81,899 +0.01(+0.10%)
Jul 21, 2020 6.786 6.786 6.716 6.765 71,002 +0.05(+0.74%)
Jul 20, 2020 6.617 6.737 6.617 6.716 102,588 +0.05(+0.74%)
Jul 17, 2020 6.737 6.772 6.666 6.666 59,221 -0.07(-1.04%)
Jul 16, 2020 6.765 6.765 6.715 6.737 65,567 -0.03(-0.42%)
Jul 15, 2020 6.722 6.821 6.715 6.765 84,854 +0.04(+0.63%)
Jul 14, 2020 6.708 6.725 6.694 6.722 29,792 +0.01(+0.10%)
Jul 13, 2020 6.744 6.744 6.694 6.715 62,738 +0.01(+0.10%)
Jul 10, 2020 6.694 6.717 6.665 6.708 37,440 +0.02(+0.32%)
Jul 09, 2020 6.659 6.722 6.610 6.687 136,412 +0.00(+0.00%)
Jul 08, 2020 6.680 6.700 6.650 6.687 40,256 +0.01(+0.21%)
Jul 07, 2020 6.673 6.694 6.666 6.673 80,600 -0.02(-0.31%)
Jul 06, 2020 6.708 6.729 6.631 6.694 70,182 +0.00(+0.00%)
Jul 02, 2020 6.751 6.800 6.680 6.694 103,352 -0.04(-0.63%)
Jul 01, 2020 6.652 6.758 6.652 6.737 67,631 +0.06(+0.84%)
Jun 30, 2020 6.701 6.715 6.660 6.680 103,093 +0.00(+0.00%)
Jun 29, 2020 6.631 6.680 6.617 6.680 111,919 +0.05(+0.74%)
Jun 26, 2020 6.729 6.729 6.526 6.631 126,557 -0.09(-1.36%)
Jun 25, 2020 6.708 6.751 6.694 6.722 75,616 +0.02(+0.31%)
Jun 24, 2020 6.765 6.786 6.694 6.701 142,768 -0.06(-0.93%)
Jun 23, 2020 6.772 6.793 6.751 6.765 91,958 +0.04(+0.52%)
Jun 22, 2020 6.744 6.788 6.687 6.729 87,694 +0.00(+0.00%)
Jun 19, 2020 6.814 6.828 6.715 6.729 152,751 -0.07(-1.03%)
Jun 18, 2020 6.835 6.856 6.779 6.800 74,257 -0.04(-0.62%)
Jun 17, 2020 6.842 6.877 6.800 6.842 558,287 +0.03(+0.41%)
Jun 16, 2020 6.835 6.870 6.789 6.814 595,719 +0.05(+0.73%)
Jun 15, 2020 6.597 6.793 6.597 6.765 1,074,976 +0.13(+2.00%)
Jun 12, 2020 6.625 6.642 6.576 6.632 479,873 +0.10(+1.60%)
Jun 11, 2020 6.576 6.611 6.499 6.527 233,618 -0.13(-1.99%)
Jun 10, 2020 6.758 6.772 6.646 6.660 539,545 -0.03(-0.52%)
Jun 09, 2020 6.667 6.698 6.646 6.695 289,299 +0.05(+0.74%)
Jun 08, 2020 6.646 6.677 6.618 6.646 125,610 +0.06(+0.85%)
Jun 05, 2020 6.555 6.625 6.548 6.590 435,037 +0.10(+1.61%)
Jun 04, 2020 6.492 6.541 6.485 6.485 99,068 +0.01(+0.11%)
Jun 03, 2020 6.423 6.527 6.423 6.478 254,929 +0.08(+1.20%)
Jun 02, 2020 6.325 6.416 6.325 6.402 231,194 +0.06(+0.88%)
Jun 01, 2020 6.276 6.353 6.266 6.346 155,533 +0.08(+1.34%)
May 29, 2020 6.255 6.283 6.220 6.262 86,663 +0.01(+0.22%)
May 28, 2020 6.192 6.248 6.182 6.248 61,395 +0.08(+1.36%)
May 27, 2020 6.143 6.192 6.123 6.164 131,993 +0.06(+0.91%)
May 26, 2020 6.101 6.129 6.087 6.108 145,050 +0.07(+1.16%)
May 22, 2020 6.053 6.066 6.032 6.039 69,617 +0.01(+0.23%)
May 21, 2020 6.032 6.087 6.025 6.025 181,347 -0.02(-0.35%)
May 20, 2020 6.025 6.060 6.025 6.046 90,070 +0.07(+1.17%)
May 19, 2020 5.969 5.997 5.948 5.976 175,247 +0.02(+0.35%)
May 18, 2020 5.934 5.955 5.902 5.955 86,781 +0.10(+1.79%)
May 15, 2020 5.836 5.857 5.815 5.850 102,144 +0.01(+0.15%)
May 14, 2020 5.822 5.878 5.815 5.841 128,300 -0.02(-0.27%)
May 13, 2020 5.885 5.892 5.836 5.857 322,794 -0.03(-0.47%)
May 12, 2020 5.885 5.928 5.871 5.885 118,855 +0.03(+0.47%)
May 11, 2020 5.857 5.885 5.846 5.857 64,887 +0.00(+0.00%)
May 08, 2020 5.864 5.878 5.836 5.857 61,026 +0.02(+0.36%)
May 07, 2020 5.843 5.863 5.815 5.836 103,967 +0.04(+0.72%)
May 06, 2020 5.774 5.843 5.774 5.795 79,806 +0.04(+0.72%)
May 05, 2020 5.767 5.836 5.684 5.753 243,149 +0.03(+0.48%)
May 04, 2020 5.663 5.740 5.656 5.725 83,916 +0.00(+0.00%)
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.