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

Pioneer Floating Rate Trust (NY: PHD )

9.617 -0.033 (-0.34%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 2, 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 6.273 6.273 6.229 6.262 173,345 +0.02(+0.26%)
Aug 30, 2016 6.246 6.257 6.235 6.246 74,024 +0.00(+0.00%)
Aug 29, 2016 6.240 6.257 6.219 6.246 169,233 +0.01(+0.17%)
Aug 26, 2016 6.235 6.246 6.213 6.235 113,631 +0.02(+0.26%)
Aug 25, 2016 6.197 6.218 6.170 6.218 81,381 +0.03(+0.53%)
Aug 24, 2016 6.213 6.216 6.159 6.186 328,554 -0.02(-0.26%)
Aug 23, 2016 6.251 6.266 6.170 6.202 269,854 -0.04(-0.61%)
Aug 22, 2016 6.246 6.246 6.218 6.240 103,071 +0.01(+0.17%)
Aug 19, 2016 6.240 6.251 6.208 6.229 69,283 -0.01(-0.09%)
Aug 18, 2016 6.229 6.246 6.213 6.235 215,519 -0.01(-0.09%)
Aug 17, 2016 6.224 6.262 6.213 6.240 317,650 +0.03(+0.44%)
Aug 16, 2016 6.208 6.229 6.170 6.213 96,568 +0.03(+0.44%)
Aug 15, 2016 6.170 6.197 6.164 6.186 259,696 +0.02(+0.26%)
Aug 12, 2016 6.180 6.191 6.153 6.170 139,302 +0.02(+0.26%)
Aug 11, 2016 6.159 6.170 6.137 6.153 194,925 +0.02(+0.35%)
Aug 10, 2016 6.213 6.213 6.132 6.132 114,485 -0.05(-0.79%)
Aug 09, 2016 6.218 6.218 6.180 6.180 96,535 -0.04(-0.61%)
Aug 08, 2016 6.224 6.224 6.191 6.218 120,858 +0.03(+0.44%)
Aug 05, 2016 6.218 6.234 6.180 6.191 117,555 -0.01(-0.17%)
Aug 04, 2016 6.218 6.229 6.186 6.202 81,860 -0.01(-0.09%)
Aug 03, 2016 6.143 6.224 6.143 6.208 73,242 +0.04(+0.70%)
Aug 02, 2016 6.208 6.208 6.143 6.164 237,335 -0.04(-0.61%)
Aug 01, 2016 6.224 6.240 6.164 6.202 122,415 -0.03(-0.52%)
Jul 29, 2016 6.245 6.267 6.197 6.235 174,414 +0.02(+0.35%)
Jul 28, 2016 6.262 6.262 6.197 6.213 116,854 -0.02(-0.35%)
Jul 27, 2016 6.224 6.272 6.218 6.235 122,681 +0.01(+0.09%)
Jul 26, 2016 6.267 6.272 6.218 6.229 116,588 -0.02(-0.26%)
Jul 25, 2016 6.294 6.294 6.191 6.245 145,177 -0.02(-0.35%)
Jul 22, 2016 6.294 6.294 6.257 6.267 146,050 -0.01(-0.17%)
Jul 21, 2016 6.294 6.299 6.251 6.278 160,965 +0.01(+0.09%)
Jul 20, 2016 6.186 6.283 6.155 6.272 121,919 +0.10(+1.67%)
Jul 19, 2016 6.170 6.170 6.116 6.170 115,711 +0.04(+0.71%)
Jul 18, 2016 6.191 6.191 6.116 6.126 147,506 -0.01(-0.09%)
Jul 15, 2016 6.116 6.164 6.105 6.132 222,555 +0.01(+0.09%)
Jul 14, 2016 6.213 6.224 6.094 6.126 96,063 -0.04(-0.70%)
Jul 13, 2016 6.186 6.240 6.148 6.170 184,753 -0.02(-0.26%)
Jul 12, 2016 6.202 6.240 6.164 6.186 137,842 +0.02(+0.26%)
Jul 11, 2016 6.186 6.207 6.159 6.170 173,580 -0.03(-0.52%)
Jul 08, 2016 6.180 6.213 6.171 6.202 161,959 +0.06(+0.96%)
Jul 07, 2016 6.143 6.186 6.143 6.143 166,084 -0.03(-0.44%)
Jul 06, 2016 6.094 6.175 6.062 6.170 207,618 +0.08(+1.33%)
Jul 05, 2016 6.100 6.127 6.051 6.089 104,007 -0.04(-0.70%)
Jul 01, 2016 6.089 6.132 6.132 6.132 186,281 +0.07(+1.15%)
Jun 30, 2016 6.046 6.078 6.019 6.062 196,519 +0.04(+0.62%)
Jun 29, 2016 6.024 6.051 6.014 6.024 177,185 +0.02(+0.27%)
Jun 28, 2016 6.051 6.084 5.992 6.008 156,448 +0.00(+0.00%)
Jun 27, 2016 6.100 6.116 6.003 6.008 237,135 -0.10(-1.59%)
Jun 24, 2016 6.057 6.180 6.057 6.105 203,786 -0.05(-0.87%)
Jun 23, 2016 6.132 6.159 6.121 6.159 105,237 +0.03(+0.53%)
Jun 22, 2016 6.116 6.127 6.105 6.127 93,633 +0.04(+0.62%)
Jun 21, 2016 6.051 6.121 6.030 6.089 232,048 +0.06(+1.07%)
Jun 20, 2016 6.057 6.094 6.014 6.024 221,065 +0.00(+0.00%)
Jun 17, 2016 6.062 6.062 6.014 6.024 80,476 -0.01(-0.18%)
Jun 16, 2016 6.094 6.094 6.024 6.035 205,802 -0.07(-1.15%)
Jun 15, 2016 6.100 6.132 6.067 6.105 127,190 +0.01(+0.18%)
Jun 14, 2016 6.132 6.132 6.089 6.094 89,143 -0.05(-0.79%)
Jun 13, 2016 6.154 6.170 6.121 6.143 92,650 +0.01(+0.09%)
Jun 10, 2016 6.121 6.159 6.116 6.137 129,004 +0.01(+0.09%)
Jun 09, 2016 6.153 6.153 6.100 6.132 94,893 -0.03(-0.43%)
Jun 08, 2016 6.089 6.159 6.068 6.159 174,470 +0.06(+1.05%)
Jun 07, 2016 6.057 6.095 6.025 6.095 189,189 +0.03(+0.53%)
Jun 06, 2016 6.046 6.062 5.998 6.062 109,007 +0.02(+0.27%)
Jun 03, 2016 6.036 6.046 6.004 6.046 61,003 +0.00(+0.00%)
Jun 02, 2016 6.014 6.046 5.977 6.046 269,829 +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.