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

Pioneer Floating Rate Trust (NY: PHD )

9.625 -0.065 (-0.67%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 6, 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 (%)
Oct 31, 2017 7.057 7.057 7.016 7.022 91,343 -0.03(-0.41%)
Oct 30, 2017 7.034 7.057 7.031 7.051 106,633 +0.01(+0.17%)
Oct 27, 2017 6.999 7.040 6.999 7.040 119,711 +0.05(+0.67%)
Oct 26, 2017 6.987 7.028 6.987 6.993 84,718 +0.01(+0.08%)
Oct 25, 2017 7.028 7.051 6.987 6.987 77,612 -0.05(-0.75%)
Oct 24, 2017 7.040 7.063 7.040 7.040 90,697 +0.02(+0.25%)
Oct 23, 2017 7.016 7.042 7.016 7.022 52,286 -0.02(-0.33%)
Oct 20, 2017 7.028 7.045 7.010 7.045 72,587 +0.02(+0.25%)
Oct 19, 2017 7.016 7.051 7.010 7.028 115,660 -0.01(-0.08%)
Oct 18, 2017 7.063 7.063 7.022 7.034 74,785 -0.04(-0.58%)
Oct 17, 2017 7.080 7.080 7.034 7.075 92,237 -0.01(-0.08%)
Oct 16, 2017 7.063 7.098 7.057 7.080 93,206 +0.03(+0.41%)
Oct 13, 2017 7.022 7.057 7.014 7.051 50,886 +0.05(+0.66%)
Oct 12, 2017 6.993 7.040 6.993 7.005 110,902 +0.00(+0.00%)
Oct 11, 2017 7.034 7.055 7.005 7.005 122,741 -0.03(-0.41%)
Oct 10, 2017 6.970 7.046 6.958 7.034 160,723 +0.06(+0.83%)
Oct 09, 2017 6.929 6.999 6.918 6.976 256,967 +0.05(+0.67%)
Oct 06, 2017 6.906 6.941 6.906 6.929 145,621 +0.03(+0.51%)
Oct 05, 2017 6.947 6.947 6.895 6.895 182,677 -0.04(-0.59%)
Oct 04, 2017 6.871 6.947 6.871 6.935 225,414 +0.02(+0.34%)
Oct 03, 2017 6.912 6.935 6.895 6.912 105,881 +0.01(+0.08%)
Oct 02, 2017 6.924 6.941 6.906 6.906 74,638 -0.04(-0.59%)
Sep 29, 2017 6.929 6.947 6.895 6.947 184,929 +0.02(+0.25%)
Sep 28, 2017 6.860 6.929 6.860 6.929 189,175 +0.06(+0.93%)
Sep 27, 2017 6.860 6.895 6.825 6.865 103,591 +0.02(+0.25%)
Sep 26, 2017 6.842 6.883 6.842 6.848 88,357 -0.01(-0.08%)
Sep 25, 2017 6.883 6.895 6.854 6.854 158,943 -0.04(-0.59%)
Sep 22, 2017 6.802 6.895 6.802 6.895 139,073 +0.10(+1.54%)
Sep 21, 2017 6.819 6.831 6.784 6.790 89,398 -0.03(-0.51%)
Sep 20, 2017 6.807 6.825 6.778 6.825 173,506 +0.03(+0.47%)
Sep 19, 2017 6.761 6.796 6.749 6.793 179,484 +0.01(+0.21%)
Sep 18, 2017 6.761 6.785 6.761 6.778 163,991 +0.02(+0.34%)
Sep 15, 2017 6.773 6.796 6.755 6.755 120,873 -0.02(-0.26%)
Sep 14, 2017 6.778 6.790 6.761 6.773 97,957 -0.01(-0.09%)
Sep 13, 2017 6.790 6.819 6.778 6.778 114,274 -0.01(-0.17%)
Sep 12, 2017 6.853 6.865 6.790 6.790 147,166 -0.06(-0.93%)
Sep 11, 2017 6.830 6.859 6.830 6.853 59,844 +0.02(+0.25%)
Sep 08, 2017 6.842 6.848 6.819 6.836 49,544 -0.02(-0.25%)
Sep 07, 2017 6.819 6.859 6.819 6.853 56,618 +0.05(+0.68%)
Sep 06, 2017 6.819 6.825 6.807 6.807 62,784 -0.01(-0.17%)
Sep 05, 2017 6.865 6.871 6.807 6.819 66,951 -0.06(-0.88%)
Sep 01, 2017 6.859 6.888 6.859 6.880 100,634 +0.00(+0.04%)
Aug 31, 2017 6.888 6.894 6.842 6.877 94,068 -0.02(-0.25%)
Aug 30, 2017 6.865 6.894 6.859 6.894 136,945 +0.01(+0.11%)
Aug 29, 2017 6.842 6.894 6.842 6.886 134,879 -0.01(-0.11%)
Aug 28, 2017 6.842 6.894 6.836 6.894 98,523 +0.05(+0.68%)
Aug 25, 2017 6.842 6.859 6.825 6.848 67,974 +0.00(+0.00%)
Aug 24, 2017 6.836 6.859 6.813 6.848 120,919 +0.00(+0.00%)
Aug 23, 2017 6.819 6.848 6.778 6.848 130,562 +0.02(+0.34%)
Aug 22, 2017 6.801 6.825 6.787 6.825 70,764 +0.04(+0.60%)
Aug 21, 2017 6.801 6.819 6.767 6.784 69,106 +0.00(+0.07%)
Aug 18, 2017 6.796 6.842 6.778 6.779 118,429 -0.02(-0.24%)
Aug 17, 2017 6.807 6.830 6.792 6.796 84,532 -0.03(-0.42%)
Aug 16, 2017 6.819 6.842 6.807 6.825 73,892 +0.02(+0.34%)
Aug 15, 2017 6.813 6.830 6.801 6.801 113,256 -0.01(-0.17%)
Aug 14, 2017 6.882 6.895 6.813 6.813 137,593 -0.07(-1.00%)
Aug 11, 2017 6.652 6.882 6.646 6.882 266,318 +0.14(+2.05%)
Aug 10, 2017 6.813 6.824 6.738 6.744 233,039 -0.09(-1.35%)
Aug 09, 2017 6.870 6.888 6.824 6.836 78,800 -0.03(-0.42%)
Aug 08, 2017 6.888 6.899 6.865 6.865 71,272 -0.03(-0.42%)
Aug 07, 2017 6.893 6.911 6.885 6.893 67,416 +0.01(+0.08%)
Aug 04, 2017 6.893 6.911 6.888 6.888 78,854 -0.03(-0.42%)
Aug 03, 2017 6.888 6.916 6.882 6.916 71,297 +0.05(+0.75%)
Aug 02, 2017 6.916 6.922 6.865 6.865 102,046 -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.