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

Pioneer Floating Rate Trust (NY: PHD )

9.750 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Feb 28, 2017 6.824 6.874 6.824 6.874 213,796 +0.07(+1.06%)
Feb 27, 2017 6.835 6.851 6.796 6.801 171,206 -0.03(-0.49%)
Feb 24, 2017 6.774 6.840 6.774 6.835 176,292 +0.07(+0.99%)
Feb 23, 2017 6.829 6.835 6.768 6.768 178,352 -0.06(-0.90%)
Feb 22, 2017 6.790 6.829 6.790 6.829 173,031 +0.04(+0.57%)
Feb 21, 2017 6.785 6.818 6.785 6.790 162,681 +0.00(+0.00%)
Feb 17, 2017 6.790 6.790 6.790 0 +0.02(+0.33%)
Feb 16, 2017 6.746 6.768 6.740 6.768 116,346 +0.04(+0.58%)
Feb 15, 2017 6.746 6.779 6.729 6.729 240,594 +0.00(+0.00%)
Feb 14, 2017 6.735 6.757 6.712 6.729 110,916 +0.01(+0.17%)
Feb 13, 2017 6.751 6.751 6.696 6.718 161,971 -0.01(-0.16%)
Feb 10, 2017 6.696 6.729 6.690 6.729 142,811 +0.03(+0.41%)
Feb 09, 2017 6.713 6.713 6.690 6.701 131,918 +0.01(+0.17%)
Feb 08, 2017 6.696 6.696 6.679 6.690 113,465 +0.01(+0.17%)
Feb 07, 2017 6.696 6.724 6.679 6.679 115,292 +0.00(+0.00%)
Feb 06, 2017 6.713 6.740 6.679 6.679 167,073 -0.03(-0.41%)
Feb 03, 2017 6.768 6.768 6.701 6.707 164,586 -0.04(-0.66%)
Feb 02, 2017 6.784 6.784 6.740 6.751 169,941 -0.03(-0.49%)
Feb 01, 2017 6.779 6.806 6.751 6.784 160,359 +0.02(+0.33%)
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%)
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.