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 (%)
Jan 31, 2017 6.757 6.784 6.751 6.762 133,703 +0.02(+0.25%)
Jan 30, 2017 6.713 6.784 6.707 6.746 303,384 +0.05(+0.74%)
Jan 27, 2017 6.713 6.757 6.690 6.696 230,684 +0.01(+0.08%)
Jan 26, 2017 6.729 6.762 6.685 6.690 163,146 -0.03(-0.49%)
Jan 25, 2017 6.735 6.740 6.724 6.724 195,033 +0.02(+0.33%)
Jan 24, 2017 6.718 6.773 6.677 6.701 245,042 -0.01(-0.16%)
Jan 23, 2017 6.624 6.729 6.624 6.713 255,747 +0.08(+1.17%)
Jan 20, 2017 6.685 6.701 6.630 6.635 137,145 -0.04(-0.66%)
Jan 19, 2017 6.679 6.701 6.660 6.679 301,619 -0.01(-0.08%)
Jan 18, 2017 6.646 6.685 6.619 6.685 319,358 +0.06(+0.83%)
Jan 17, 2017 6.652 6.657 6.613 6.630 93,826 -0.02(-0.33%)
Jan 13, 2017 6.652 6.652 6.652 0 +0.04(+0.59%)
Jan 12, 2017 6.635 6.641 6.607 6.613 139,170 -0.02(-0.33%)
Jan 11, 2017 6.613 6.641 6.608 6.635 145,403 +0.03(+0.50%)
Jan 10, 2017 6.580 6.613 6.552 6.602 123,986 +0.04(+0.59%)
Jan 09, 2017 6.613 6.790 6.508 6.563 313,637 -0.04(-0.59%)
Jan 06, 2017 6.596 6.607 6.563 6.602 234,950 +0.01(+0.17%)
Jan 05, 2017 6.596 6.795 6.591 6.591 138,841 -0.01(-0.16%)
Jan 04, 2017 6.613 6.635 6.591 6.601 202,488 -0.01(-0.09%)
Jan 03, 2017 6.580 6.607 6.563 6.607 127,321 +0.04(+0.67%)
Dec 30, 2016 6.563 6.563 6.563 0 -0.01(-0.17%)
Dec 29, 2016 6.552 6.585 6.530 6.574 171,337 +0.02(+0.34%)
Dec 28, 2016 6.580 6.607 6.547 6.552 153,796 +0.00(+0.00%)
Dec 27, 2016 6.563 6.602 6.552 6.552 166,136 +0.01(+0.08%)
Dec 23, 2016 6.547 6.547 6.547 0 -0.01(-0.17%)
Dec 22, 2016 6.569 6.592 6.546 6.558 277,558 +0.01(+0.17%)
Dec 21, 2016 6.558 6.563 6.541 6.547 207,043 -0.01(-0.08%)
Dec 20, 2016 6.547 6.585 6.547 6.552 157,071 -0.01(-0.08%)
Dec 19, 2016 6.530 6.569 6.515 6.558 152,215 +0.03(+0.42%)
Dec 16, 2016 6.503 6.547 6.503 6.530 181,383 +0.01(+0.08%)
Dec 15, 2016 6.525 6.530 6.497 6.525 217,433 +0.00(+0.07%)
Dec 14, 2016 6.509 6.531 6.487 6.520 260,611 +0.02(+0.25%)
Dec 13, 2016 6.526 6.531 6.487 6.504 130,771 -0.02(-0.33%)
Dec 12, 2016 6.537 6.546 6.507 6.526 194,489 +0.03(+0.42%)
Dec 09, 2016 6.482 6.509 6.444 6.498 239,104 +0.03(+0.52%)
Dec 08, 2016 6.487 6.487 6.444 6.465 247,020 -0.02(-0.35%)
Dec 07, 2016 6.498 6.498 6.449 6.487 137,590 +0.02(+0.38%)
Dec 06, 2016 6.482 6.482 6.433 6.463 137,236 -0.00(-0.07%)
Dec 05, 2016 6.498 6.498 6.444 6.467 158,909 -0.03(-0.40%)
Dec 02, 2016 6.493 6.509 6.471 6.493 165,424 +0.00(+0.00%)
Dec 01, 2016 6.438 6.493 6.400 6.493 101,879 +0.05(+0.76%)
Nov 30, 2016 6.487 6.509 6.400 6.444 281,183 -0.06(-0.93%)
Nov 29, 2016 6.504 6.509 6.471 6.504 102,431 +0.02(+0.34%)
Nov 28, 2016 6.542 6.542 6.471 6.482 105,158 -0.03(-0.42%)
Nov 25, 2016 6.547 6.547 6.498 6.509 115,069 -0.02(-0.25%)
Nov 23, 2016 6.526 6.526 6.526 0 +0.10(+1.53%)
Nov 22, 2016 6.465 6.476 6.403 6.427 149,329 +0.00(+0.00%)
Nov 21, 2016 6.405 6.504 6.405 6.427 129,309 +0.04(+0.60%)
Nov 18, 2016 6.444 6.482 6.372 6.389 185,905 -0.07(-1.10%)
Nov 17, 2016 6.482 6.482 6.433 6.460 213,299 +0.00(+0.00%)
Nov 16, 2016 6.422 6.475 6.408 6.460 254,460 +0.03(+0.51%)
Nov 15, 2016 6.351 6.443 6.329 6.427 136,590 +0.13(+2.09%)
Nov 14, 2016 6.345 6.405 6.296 6.296 119,893 -0.03(-0.45%)
Nov 11, 2016 6.182 6.410 6.182 6.324 187,175 +0.12(+1.94%)
Nov 10, 2016 6.231 6.252 6.187 6.204 140,385 -0.03(-0.44%)
Nov 09, 2016 6.209 6.263 6.209 6.231 98,295 -0.02(-0.35%)
Nov 08, 2016 6.252 6.285 6.231 6.252 153,937 -0.02(-0.35%)
Nov 07, 2016 6.323 6.323 6.269 6.274 78,049 +0.03(+0.44%)
Nov 04, 2016 6.274 6.280 6.247 6.247 64,919 -0.01(-0.17%)
Nov 03, 2016 6.274 6.312 6.258 6.258 120,003 -0.04(-0.60%)
Nov 02, 2016 6.350 6.378 6.291 6.296 85,582 -0.10(-1.62%)
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.