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

Pioneer Floating Rate Trust (NY: PHD )

9.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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, 2018 6.781 6.781 6.781 0 +0.00(+0.00%)
Aug 30, 2018 6.768 6.805 6.762 6.781 165,973 +0.01(+0.18%)
Aug 29, 2018 6.799 6.811 6.768 6.768 160,526 -0.04(-0.54%)
Aug 28, 2018 6.781 6.818 6.781 6.805 88,215 +0.02(+0.36%)
Aug 27, 2018 6.787 6.818 6.781 6.781 96,460 -0.01(-0.18%)
Aug 24, 2018 6.774 6.799 6.768 6.793 119,941 +0.02(+0.27%)
Aug 23, 2018 6.768 6.793 6.762 6.774 171,672 +0.01(+0.18%)
Aug 22, 2018 6.762 6.774 6.750 6.762 163,561 +0.00(+0.00%)
Aug 21, 2018 6.768 6.793 6.762 6.762 112,924 +0.00(+0.00%)
Aug 20, 2018 6.781 6.793 6.762 6.762 88,657 -0.02(-0.27%)
Aug 17, 2018 6.774 6.793 6.768 6.781 109,540 +0.01(+0.16%)
Aug 16, 2018 6.756 6.799 6.746 6.770 205,210 +0.04(+0.57%)
Aug 15, 2018 6.713 6.744 6.705 6.731 139,759 -0.01(-0.09%)
Aug 14, 2018 6.713 6.737 6.713 6.737 89,117 +0.03(+0.46%)
Aug 13, 2018 6.701 6.744 6.689 6.707 234,852 +0.02(+0.27%)
Aug 10, 2018 6.689 6.707 6.676 6.689 276,496 -0.01(-0.19%)
Aug 09, 2018 6.719 6.733 6.682 6.701 236,121 -0.01(-0.18%)
Aug 08, 2018 6.768 6.793 6.713 6.713 196,173 -0.05(-0.72%)
Aug 07, 2018 6.793 6.817 6.762 6.762 172,694 -0.04(-0.54%)
Aug 06, 2018 6.799 6.835 6.780 6.799 271,015 -0.01(-0.09%)
Aug 03, 2018 6.786 6.829 6.786 6.805 111,611 +0.00(+0.00%)
Aug 02, 2018 6.786 6.812 6.774 6.805 100,501 +0.02(+0.36%)
Aug 01, 2018 6.774 6.811 6.768 6.780 112,876 +0.01(+0.09%)
Jul 31, 2018 6.780 6.817 6.774 6.774 174,521 -0.01(-0.18%)
Jul 30, 2018 6.799 6.805 6.768 6.786 113,973 -0.01(-0.18%)
Jul 27, 2018 6.799 6.814 6.786 6.799 115,697 +0.00(+0.00%)
Jul 26, 2018 6.799 6.817 6.793 6.799 44,989 -0.01(-0.18%)
Jul 25, 2018 6.799 6.817 6.786 6.811 140,495 +0.01(+0.18%)
Jul 24, 2018 6.805 6.823 6.785 6.799 234,844 -0.01(-0.09%)
Jul 23, 2018 6.762 6.805 6.762 6.805 82,978 +0.05(+0.67%)
Jul 20, 2018 6.744 6.780 6.744 6.760 151,393 -0.01(-0.21%)
Jul 19, 2018 6.774 6.799 6.774 6.774 155,725 -0.02(-0.27%)
Jul 18, 2018 6.774 6.799 6.762 6.793 263,523 +0.02(+0.36%)
Jul 17, 2018 6.774 6.780 6.750 6.768 276,276 +0.01(+0.18%)
Jul 16, 2018 6.744 6.793 6.731 6.756 215,976 +0.01(+0.18%)
Jul 13, 2018 6.756 6.774 6.744 6.744 110,436 -0.01(-0.18%)
Jul 12, 2018 6.798 6.817 6.744 6.756 205,218 -0.04(-0.54%)
Jul 11, 2018 6.798 6.804 6.768 6.792 381,442 -0.01(-0.09%)
Jul 10, 2018 6.780 6.804 6.780 6.798 122,286 +0.02(+0.36%)
Jul 09, 2018 6.798 6.804 6.774 6.774 151,088 -0.02(-0.36%)
Jul 06, 2018 6.804 6.823 6.786 6.798 127,443 +0.00(+0.00%)
Jul 05, 2018 6.804 6.804 6.780 6.798 141,988 +0.01(+0.18%)
Jul 03, 2018 6.786 6.786 6.786 0 +0.01(+0.18%)
Jul 02, 2018 6.804 6.811 6.774 6.774 225,360 -0.03(-0.45%)
Jun 29, 2018 6.814 6.792 6.804 139,993 +0.01(+0.09%)
Jun 28, 2018 6.817 6.823 6.792 6.798 117,153 -0.02(-0.36%)
Jun 27, 2018 6.841 6.853 6.820 6.823 101,743 -0.02(-0.36%)
Jun 26, 2018 6.841 6.853 6.823 6.847 123,111 +0.02(+0.27%)
Jun 25, 2018 6.847 6.847 6.798 6.829 94,254 -0.01(-0.18%)
Jun 22, 2018 6.847 6.853 6.835 6.841 70,387 +0.01(+0.18%)
Jun 21, 2018 6.829 6.847 6.804 6.829 208,330 +0.00(+0.00%)
Jun 20, 2018 6.835 6.865 6.829 6.829 144,656 -0.01(-0.09%)
Jun 19, 2018 6.817 6.853 6.811 6.835 149,235 +0.00(+0.00%)
Jun 18, 2018 6.890 6.896 6.835 6.835 92,823 -0.07(-1.06%)
Jun 15, 2018 6.914 6.884 6.908 76,263 +0.02(+0.35%)
Jun 14, 2018 6.890 6.903 6.853 6.884 64,147 +0.00(+0.00%)
Jun 13, 2018 6.896 6.914 6.878 6.884 105,259 -0.02(-0.35%)
Jun 12, 2018 6.908 6.914 6.884 6.908 61,445 +0.01(+0.09%)
Jun 11, 2018 6.914 6.920 6.878 6.902 110,424 -0.01(-0.18%)
Jun 08, 2018 6.902 6.914 6.890 6.914 59,136 +0.03(+0.44%)
Jun 07, 2018 6.890 6.920 6.884 6.884 120,554 -0.04(-0.52%)
Jun 06, 2018 6.920 6.920 105,611 +0.04(+0.62%)
Jun 05, 2018 6.890 6.914 6.865 6.878 134,170 -0.01(-0.18%)
Jun 04, 2018 6.908 6.914 6.890 6.890 88,324 -0.02(-0.26%)
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.