Skip to main content

Pioneer Floating Rate Trust (NY: PHD )

9.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 6.980 6.980 6.980 0 +0.01(+0.17%)
Mar 28, 2018 6.909 6.968 6.903 6.968 104,972 +0.06(+0.87%)
Mar 27, 2018 6.879 6.927 6.879 6.909 147,531 +0.02(+0.26%)
Mar 26, 2018 6.867 6.909 6.867 6.891 140,554 +0.04(+0.52%)
Mar 23, 2018 6.861 6.879 6.849 6.855 192,139 +0.00(+0.00%)
Mar 22, 2018 6.861 6.861 6.837 6.855 143,551 +0.00(+0.00%)
Mar 21, 2018 6.849 6.855 6.831 6.855 112,295 +0.01(+0.09%)
Mar 20, 2018 6.849 6.855 6.831 6.849 38,053 +0.01(+0.09%)
Mar 19, 2018 6.861 6.867 6.825 6.843 66,669 -0.02(-0.35%)
Mar 16, 2018 6.873 6.873 6.855 6.867 43,397 -0.01(-0.09%)
Mar 15, 2018 6.867 6.885 6.855 6.873 43,432 +0.01(+0.09%)
Mar 14, 2018 6.837 6.873 6.825 6.867 103,860 +0.04(+0.61%)
Mar 13, 2018 6.891 6.891 6.825 6.825 68,442 -0.07(-0.96%)
Mar 12, 2018 6.908 6.908 6.855 6.891 65,507 -0.01(-0.09%)
Mar 09, 2018 6.891 6.902 6.879 6.897 52,430 +0.02(+0.26%)
Mar 08, 2018 6.867 6.891 6.849 6.879 60,342 +0.01(+0.17%)
Mar 07, 2018 6.867 6.843 6.867 61,031 +0.01(+0.09%)
Mar 06, 2018 6.855 6.867 6.831 6.861 56,637 +0.01(+0.09%)
Mar 05, 2018 6.825 6.855 6.813 6.855 54,101 +0.01(+0.17%)
Mar 02, 2018 6.837 6.843 6.813 6.843 109,977 +0.00(+0.00%)
Mar 01, 2018 6.837 6.849 6.807 6.843 148,665 +0.02(+0.26%)
Feb 28, 2018 6.837 6.849 6.819 6.825 175,907 -0.01(-0.09%)
Feb 27, 2018 6.855 6.855 6.795 6.831 110,629 -0.02(-0.26%)
Feb 26, 2018 6.861 6.861 6.825 6.849 86,328 +0.00(+0.00%)
Feb 23, 2018 6.831 6.855 6.825 6.849 83,980 +0.02(+0.35%)
Feb 22, 2018 6.819 6.831 6.795 6.825 89,425 +0.02(+0.35%)
Feb 21, 2018 6.807 6.825 6.795 6.801 94,195 -0.01(-0.09%)
Feb 20, 2018 6.807 6.819 6.789 6.807 248,120 -0.01(-0.09%)
Feb 16, 2018 6.813 6.813 6.813 0 +0.01(+0.18%)
Feb 15, 2018 6.783 6.801 6.747 6.801 128,510 +0.03(+0.44%)
Feb 14, 2018 6.754 6.777 6.730 6.771 801,107 +0.01(+0.09%)
Feb 13, 2018 6.736 6.765 6.694 6.765 967,187 +0.03(+0.44%)
Feb 12, 2018 6.730 6.754 6.706 6.736 842,015 +0.01(+0.09%)
Feb 09, 2018 6.736 6.789 6.706 6.730 294,446 -0.01(-0.09%)
Feb 08, 2018 6.765 6.771 6.730 6.736 185,525 -0.03(-0.44%)
Feb 07, 2018 6.736 6.789 6.706 6.765 282,089 +0.02(+0.35%)
Feb 06, 2018 6.700 6.754 6.682 6.742 270,757 +0.00(+0.04%)
Feb 05, 2018 6.848 6.848 6.724 6.739 188,932 -0.12(-1.68%)
Feb 02, 2018 6.837 6.866 6.795 6.854 186,033 +0.00(+0.00%)
Feb 01, 2018 6.866 6.884 6.842 6.854 100,361 -0.01(-0.09%)
Jan 31, 2018 6.848 6.878 6.843 6.860 91,502 +0.01(+0.17%)
Jan 30, 2018 6.908 6.908 6.848 6.848 111,414 -0.06(-0.86%)
Jan 29, 2018 6.949 6.973 6.902 6.908 101,322 -0.03(-0.43%)
Jan 26, 2018 6.991 6.997 6.937 6.937 72,226 -0.04(-0.51%)
Jan 25, 2018 6.961 6.979 6.943 6.973 111,873 +0.02(+0.26%)
Jan 24, 2018 6.920 6.985 6.920 6.955 121,092 +0.03(+0.43%)
Jan 23, 2018 6.920 6.937 6.913 6.926 71,250 +0.01(+0.09%)
Jan 22, 2018 6.872 6.920 6.872 6.920 133,381 +0.06(+0.86%)
Jan 19, 2018 6.831 6.876 6.819 6.860 120,011 +0.02(+0.26%)
Jan 18, 2018 6.890 6.914 6.825 6.842 104,447 -0.04(-0.52%)
Jan 17, 2018 6.872 6.896 6.860 6.878 116,826 -0.01(-0.17%)
Jan 16, 2018 6.854 6.896 6.854 6.890 169,115 +0.04(+0.60%)
Jan 12, 2018 6.849 6.849 6.849 0 +0.06(+0.88%)
Jan 11, 2018 6.795 6.813 6.789 6.789 115,573 -0.01(-0.09%)
Jan 10, 2018 6.783 6.813 6.777 6.795 142,406 -0.02(-0.35%)
Jan 09, 2018 6.825 6.831 6.783 6.819 131,197 -0.01(-0.09%)
Jan 08, 2018 6.795 6.825 6.795 6.825 139,254 +0.02(+0.35%)
Jan 05, 2018 6.842 6.842 6.801 6.801 182,012 -0.04(-0.61%)
Jan 04, 2018 6.878 6.890 6.842 6.842 124,191 -0.02(-0.35%)
Jan 03, 2018 6.825 6.890 6.824 6.866 178,863 +0.05(+0.70%)
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.