Skip to main content

Pioneer Floating Rate Trust (NY: PHD )

9.970 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 6.253 6.264 6.221 6.259 240,941 +0.04(+0.68%)
Sep 29, 2016 6.211 6.232 6.190 6.216 96,214 +0.00(+0.00%)
Sep 28, 2016 6.195 6.216 6.179 6.216 166,231 +0.03(+0.51%)
Sep 27, 2016 6.174 6.184 6.131 6.184 106,296 +0.02(+0.34%)
Sep 26, 2016 6.142 6.168 6.105 6.163 174,685 +0.04(+0.61%)
Sep 23, 2016 6.126 6.126 6.105 6.126 122,005 +0.02(+0.26%)
Sep 22, 2016 6.099 6.110 6.084 6.110 160,967 +0.03(+0.52%)
Sep 21, 2016 6.073 6.084 6.062 6.078 76,119 +0.02(+0.26%)
Sep 20, 2016 6.025 6.068 6.020 6.062 144,306 +0.06(+0.97%)
Sep 19, 2016 6.046 6.046 6.004 6.004 80,164 -0.03(-0.44%)
Sep 16, 2016 6.015 6.046 6.009 6.030 91,774 +0.03(+0.53%)
Sep 15, 2016 6.036 6.036 5.993 5.999 133,455 -0.02(-0.35%)
Sep 14, 2016 6.030 6.041 6.009 6.020 141,300 +0.02(+0.26%)
Sep 13, 2016 6.046 6.046 5.988 6.004 150,488 -0.02(-0.35%)
Sep 12, 2016 6.057 6.057 6.020 6.025 79,484 -0.02(-0.35%)
Sep 09, 2016 6.078 6.083 6.022 6.046 130,590 -0.03(-0.52%)
Sep 08, 2016 6.073 6.083 6.057 6.078 187,617 +0.01(+0.17%)
Sep 07, 2016 6.036 6.073 6.025 6.067 100,947 +0.03(+0.57%)
Sep 06, 2016 6.051 6.078 6.030 6.033 122,475 -0.01(-0.22%)
Sep 02, 2016 6.083 6.046 6.046 6.046 82,260 -0.03(-0.43%)
Sep 01, 2016 6.083 6.093 6.057 6.073 96,466 -0.01(-0.09%)
Aug 31, 2016 6.088 6.088 6.046 6.078 178,596 +0.02(+0.26%)
Aug 30, 2016 6.062 6.073 6.051 6.062 76,267 +0.00(+0.00%)
Aug 29, 2016 6.057 6.073 6.036 6.062 174,360 +0.01(+0.17%)
Aug 26, 2016 6.051 6.062 6.030 6.051 117,073 +0.02(+0.26%)
Aug 25, 2016 6.015 6.036 5.988 6.036 83,847 +0.03(+0.53%)
Aug 24, 2016 6.030 6.033 5.978 6.004 338,508 -0.02(-0.26%)
Aug 23, 2016 6.067 6.082 5.988 6.020 278,030 -0.04(-0.61%)
Aug 22, 2016 6.062 6.062 6.036 6.057 106,194 +0.01(+0.17%)
Aug 19, 2016 6.057 6.067 6.025 6.046 71,383 -0.01(-0.09%)
Aug 18, 2016 6.046 6.062 6.030 6.051 222,049 -0.01(-0.09%)
Aug 17, 2016 6.041 6.078 6.030 6.057 327,274 +0.03(+0.44%)
Aug 16, 2016 6.025 6.046 5.988 6.030 99,493 +0.03(+0.44%)
Aug 15, 2016 5.988 6.014 5.983 6.004 267,564 +0.02(+0.26%)
Aug 12, 2016 5.999 6.009 5.972 5.988 143,522 +0.02(+0.26%)
Aug 11, 2016 5.978 5.988 5.957 5.972 200,831 +0.02(+0.35%)
Aug 10, 2016 6.030 6.030 5.951 5.951 117,954 -0.05(-0.79%)
Aug 09, 2016 6.035 6.035 5.999 5.999 99,460 -0.04(-0.61%)
Aug 08, 2016 6.041 6.041 6.009 6.035 124,520 +0.03(+0.44%)
Aug 05, 2016 6.035 6.051 5.999 6.009 121,117 -0.01(-0.17%)
Aug 04, 2016 6.035 6.045 6.004 6.020 84,340 -0.01(-0.09%)
Aug 03, 2016 5.962 6.041 5.962 6.025 75,461 +0.04(+0.70%)
Aug 02, 2016 6.025 6.025 5.962 5.983 244,526 -0.04(-0.61%)
Aug 01, 2016 6.041 6.056 5.983 6.020 126,124 -0.03(-0.52%)
Jul 29, 2016 6.062 6.083 6.014 6.051 179,698 +0.02(+0.35%)
Jul 28, 2016 6.077 6.077 6.014 6.030 120,394 -0.02(-0.35%)
Jul 27, 2016 6.041 6.088 6.035 6.051 126,398 +0.01(+0.09%)
Jul 26, 2016 6.083 6.088 6.035 6.046 120,120 -0.02(-0.26%)
Jul 25, 2016 6.109 6.109 6.009 6.062 149,576 -0.02(-0.35%)
Jul 22, 2016 6.109 6.109 6.073 6.083 150,475 -0.01(-0.17%)
Jul 21, 2016 6.109 6.114 6.067 6.093 165,842 +0.01(+0.09%)
Jul 20, 2016 6.004 6.098 5.974 6.088 125,613 +0.10(+1.67%)
Jul 19, 2016 5.988 5.988 5.936 5.988 119,217 +0.04(+0.71%)
Jul 18, 2016 6.009 6.009 5.936 5.946 151,975 -0.01(-0.09%)
Jul 15, 2016 5.936 5.983 5.925 5.951 229,298 +0.01(+0.09%)
Jul 14, 2016 6.030 6.041 5.915 5.946 98,974 -0.04(-0.70%)
Jul 13, 2016 6.004 6.056 5.967 5.988 190,351 -0.02(-0.26%)
Jul 12, 2016 6.020 6.056 5.983 6.004 142,019 +0.02(+0.26%)
Jul 11, 2016 6.004 6.025 5.978 5.988 178,839 -0.03(-0.52%)
Jul 08, 2016 5.999 6.030 5.989 6.020 166,866 +0.06(+0.96%)
Jul 07, 2016 5.962 6.004 5.962 5.962 171,116 -0.03(-0.44%)
Jul 06, 2016 5.915 5.993 5.884 5.988 213,908 +0.08(+1.33%)
Jul 05, 2016 5.920 5.946 5.873 5.910 107,158 -0.04(-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.