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 (%)
Apr 28, 2017 6.918 6.963 6.901 6.924 105,543 +0.00(+0.00%)
Apr 27, 2017 6.901 6.930 6.901 6.924 61,467 +0.02(+0.33%)
Apr 26, 2017 6.924 6.935 6.901 6.901 95,682 -0.03(-0.40%)
Apr 25, 2017 6.896 6.930 6.873 6.930 74,744 +0.04(+0.57%)
Apr 24, 2017 6.879 6.901 6.851 6.890 82,269 +0.06(+0.90%)
Apr 21, 2017 6.918 6.918 6.817 6.829 169,532 -0.07(-0.98%)
Apr 20, 2017 6.913 6.913 6.876 6.896 99,294 -0.02(-0.24%)
Apr 19, 2017 6.896 6.946 6.890 6.913 109,239 +0.02(+0.24%)
Apr 18, 2017 6.907 6.879 6.896 95,848 -0.01(-0.08%)
Apr 17, 2017 6.946 6.946 6.890 6.901 130,874 -0.02(-0.24%)
Apr 13, 2017 6.907 6.922 6.902 6.918 77,051 +0.01(+0.16%)
Apr 12, 2017 6.918 6.929 6.902 6.907 118,213 -0.02(-0.24%)
Apr 11, 2017 6.941 6.952 6.913 6.924 121,791 -0.02(-0.32%)
Apr 10, 2017 6.896 6.946 6.890 6.946 93,456 +0.06(+0.83%)
Apr 07, 2017 6.896 6.902 6.874 6.889 103,395 -0.01(-0.11%)
Apr 06, 2017 6.896 6.907 6.868 6.896 154,216 +0.00(+0.00%)
Apr 05, 2017 6.896 6.896 6.879 6.896 111,709 +0.01(+0.08%)
Apr 04, 2017 6.846 6.890 6.840 6.890 134,081 +0.04(+0.57%)
Apr 03, 2017 6.812 6.851 6.807 6.851 103,444 +0.03(+0.41%)
Mar 31, 2017 6.840 6.862 6.807 6.823 155,168 +0.02(+0.25%)
Mar 30, 2017 6.862 6.862 6.807 6.807 112,357 -0.06(-0.89%)
Mar 29, 2017 6.846 6.879 6.846 6.868 61,569 +0.03(+0.41%)
Mar 28, 2017 6.823 6.862 6.822 6.840 173,489 +0.02(+0.25%)
Mar 27, 2017 6.868 6.868 6.823 6.823 111,941 -0.06(-0.89%)
Mar 24, 2017 6.879 6.902 6.860 6.885 122,814 +0.02(+0.24%)
Mar 23, 2017 6.862 6.879 6.851 6.868 143,735 +0.01(+0.08%)
Mar 22, 2017 6.857 6.896 6.850 6.862 124,736 +0.01(+0.08%)
Mar 21, 2017 6.885 6.913 6.851 6.857 129,696 -0.03(-0.49%)
Mar 20, 2017 6.907 6.935 6.885 6.890 112,409 -0.01(-0.16%)
Mar 17, 2017 6.902 6.946 6.885 6.902 146,993 +0.00(+0.00%)
Mar 16, 2017 6.851 6.902 6.849 6.902 134,174 +0.05(+0.73%)
Mar 15, 2017 6.812 6.851 6.809 6.851 99,260 +0.04(+0.66%)
Mar 14, 2017 6.812 6.835 6.801 6.807 113,227 -0.02(-0.25%)
Mar 13, 2017 6.812 6.851 6.801 6.823 133,022 -0.01(-0.16%)
Mar 10, 2017 6.768 6.835 6.768 6.835 142,433 +0.07(+0.99%)
Mar 09, 2017 6.851 6.857 6.746 6.768 288,306 -0.09(-1.30%)
Mar 08, 2017 6.868 6.873 6.835 6.857 280,012 -0.01(-0.08%)
Mar 07, 2017 6.879 6.879 6.851 6.862 138,731 -0.03(-0.40%)
Mar 06, 2017 6.868 6.896 6.851 6.890 211,717 -0.01(-0.08%)
Mar 03, 2017 6.862 6.896 6.846 6.896 105,461 +0.03(+0.40%)
Mar 02, 2017 6.840 6.873 6.835 6.868 86,816 +0.04(+0.57%)
Mar 01, 2017 6.862 6.873 6.823 6.829 154,707 -0.04(-0.65%)
Feb 28, 2017 6.823 6.873 6.823 6.873 213,801 +0.07(+1.06%)
Feb 27, 2017 6.835 6.851 6.796 6.801 171,210 -0.03(-0.49%)
Feb 24, 2017 6.773 6.840 6.773 6.835 176,296 +0.07(+0.99%)
Feb 23, 2017 6.829 6.835 6.768 6.768 178,357 -0.06(-0.90%)
Feb 22, 2017 6.790 6.829 6.790 6.829 173,035 +0.04(+0.57%)
Feb 21, 2017 6.785 6.818 6.785 6.790 162,685 +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 6.739 6.768 116,349 +0.04(+0.58%)
Feb 15, 2017 6.746 6.779 6.729 6.729 240,600 +0.00(+0.00%)
Feb 14, 2017 6.735 6.757 6.712 6.729 110,919 +0.01(+0.17%)
Feb 13, 2017 6.751 6.751 6.696 6.718 161,975 -0.01(-0.16%)
Feb 10, 2017 6.696 6.729 6.690 6.729 142,815 +0.03(+0.41%)
Feb 09, 2017 6.712 6.712 6.690 6.701 131,921 +0.01(+0.17%)
Feb 08, 2017 6.696 6.696 6.679 6.690 113,468 +0.01(+0.17%)
Feb 07, 2017 6.696 6.723 6.679 6.679 115,295 +0.00(+0.00%)
Feb 06, 2017 6.712 6.740 6.679 6.679 167,077 -0.03(-0.41%)
Feb 03, 2017 6.768 6.768 6.701 6.707 164,590 -0.04(-0.66%)
Feb 02, 2017 6.784 6.784 6.740 6.751 169,946 -0.03(-0.49%)
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.