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 (%)
Sep 29, 2017 6.865 6.882 6.830 6.882 186,675 +0.02(+0.25%)
Sep 28, 2017 6.796 6.865 6.796 6.865 190,960 +0.06(+0.93%)
Sep 27, 2017 6.796 6.830 6.761 6.801 104,569 +0.02(+0.25%)
Sep 26, 2017 6.778 6.819 6.778 6.784 89,190 -0.01(-0.08%)
Sep 25, 2017 6.819 6.830 6.790 6.790 160,443 -0.04(-0.59%)
Sep 22, 2017 6.738 6.830 6.738 6.830 140,386 +0.10(+1.54%)
Sep 21, 2017 6.755 6.767 6.721 6.726 90,242 -0.03(-0.51%)
Sep 20, 2017 6.744 6.761 6.715 6.761 175,144 +0.03(+0.47%)
Sep 19, 2017 6.698 6.732 6.686 6.729 181,178 +0.01(+0.21%)
Sep 18, 2017 6.698 6.722 6.698 6.715 165,538 +0.02(+0.34%)
Sep 15, 2017 6.709 6.732 6.692 6.692 122,014 -0.02(-0.26%)
Sep 14, 2017 6.715 6.726 6.698 6.709 98,881 -0.01(-0.09%)
Sep 13, 2017 6.726 6.755 6.715 6.715 115,352 -0.01(-0.17%)
Sep 12, 2017 6.789 6.801 6.726 6.726 148,555 -0.06(-0.93%)
Sep 11, 2017 6.766 6.795 6.766 6.789 60,409 +0.02(+0.25%)
Sep 08, 2017 6.778 6.784 6.755 6.772 50,012 -0.02(-0.25%)
Sep 07, 2017 6.755 6.795 6.755 6.789 57,153 +0.05(+0.68%)
Sep 06, 2017 6.755 6.761 6.744 6.744 63,377 -0.01(-0.17%)
Sep 05, 2017 6.801 6.807 6.744 6.755 67,583 -0.06(-0.88%)
Sep 01, 2017 6.795 6.824 6.795 6.815 101,584 +0.00(+0.04%)
Aug 31, 2017 6.824 6.829 6.778 6.812 94,956 -0.02(-0.25%)
Aug 30, 2017 6.801 6.829 6.795 6.829 138,238 +0.01(+0.11%)
Aug 29, 2017 6.778 6.829 6.778 6.822 136,152 -0.01(-0.11%)
Aug 28, 2017 6.778 6.829 6.772 6.829 99,453 +0.05(+0.68%)
Aug 25, 2017 6.778 6.795 6.761 6.784 68,616 +0.00(+0.00%)
Aug 24, 2017 6.772 6.795 6.749 6.784 122,060 +0.00(+0.00%)
Aug 23, 2017 6.755 6.784 6.715 6.784 131,794 +0.02(+0.34%)
Aug 22, 2017 6.738 6.761 6.724 6.761 71,432 +0.04(+0.60%)
Aug 21, 2017 6.738 6.755 6.704 6.721 69,758 +0.00(+0.07%)
Aug 18, 2017 6.732 6.778 6.715 6.716 119,547 -0.02(-0.24%)
Aug 17, 2017 6.744 6.766 6.729 6.732 85,329 -0.03(-0.42%)
Aug 16, 2017 6.755 6.778 6.744 6.761 74,590 +0.02(+0.34%)
Aug 15, 2017 6.749 6.766 6.738 6.738 114,325 -0.01(-0.17%)
Aug 14, 2017 6.818 6.830 6.749 6.749 138,892 -0.07(-1.00%)
Aug 11, 2017 6.590 6.818 6.584 6.818 268,831 +0.14(+2.05%)
Aug 10, 2017 6.749 6.761 6.675 6.681 235,239 -0.09(-1.35%)
Aug 09, 2017 6.806 6.823 6.761 6.772 79,544 -0.03(-0.42%)
Aug 08, 2017 6.823 6.834 6.801 6.801 71,945 -0.03(-0.42%)
Aug 07, 2017 6.829 6.846 6.821 6.829 68,052 +0.01(+0.08%)
Aug 04, 2017 6.829 6.846 6.823 6.823 79,598 -0.03(-0.42%)
Aug 03, 2017 6.823 6.852 6.818 6.852 71,969 +0.05(+0.75%)
Aug 02, 2017 6.852 6.857 6.801 6.801 103,009 -0.05(-0.70%)
Aug 01, 2017 6.852 6.863 6.823 6.848 136,528 +0.01(+0.11%)
Jul 31, 2017 6.818 6.840 6.807 6.840 107,857 +0.05(+0.76%)
Jul 28, 2017 6.795 6.823 6.789 6.789 109,234 +0.01(+0.08%)
Jul 27, 2017 6.801 6.823 6.778 6.783 80,230 -0.02(-0.25%)
Jul 26, 2017 6.789 6.812 6.778 6.801 93,416 +0.00(+0.00%)
Jul 25, 2017 6.755 6.806 6.732 6.801 88,363 +0.05(+0.80%)
Jul 24, 2017 6.755 6.773 6.734 6.746 95,546 -0.01(-0.21%)
Jul 21, 2017 6.749 6.783 6.738 6.761 119,982 +0.02(+0.25%)
Jul 20, 2017 6.778 6.812 6.744 6.744 104,835 -0.03(-0.50%)
Jul 19, 2017 6.766 6.812 6.761 6.778 92,187 +0.01(+0.17%)
Jul 18, 2017 6.766 6.783 6.761 6.766 67,269 -0.01(-0.08%)
Jul 17, 2017 6.806 6.806 6.761 6.772 122,028 -0.03(-0.50%)
Jul 14, 2017 6.766 6.806 6.766 6.806 100,283 +0.01(+0.17%)
Jul 13, 2017 6.766 6.800 6.766 6.795 74,477 +0.01(+0.15%)
Jul 12, 2017 6.783 6.795 6.766 6.785 61,343 +0.01(+0.11%)
Jul 11, 2017 6.744 6.783 6.744 6.777 78,502 +0.02(+0.25%)
Jul 10, 2017 6.761 6.766 6.732 6.761 74,948 -0.01(-0.08%)
Jul 07, 2017 6.732 6.766 6.732 6.766 100,662 +0.03(+0.51%)
Jul 06, 2017 6.721 6.755 6.715 6.732 159,763 -0.02(-0.23%)
Jul 05, 2017 6.749 6.766 6.718 6.748 180,153 +0.01(+0.13%)
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.