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

Pioneer Floating Rate Trust (NY: PHD )

9.650 -0.010 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 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 (%)
Dec 29, 2017 6.737 6.737 6.737 0 +0.04(+0.59%)
Dec 28, 2017 6.696 6.726 6.673 6.698 240,704 +0.02(+0.28%)
Dec 27, 2017 6.725 6.725 6.682 6.679 113,349 -0.04(-0.61%)
Dec 26, 2017 6.737 6.760 6.714 6.720 138,590 -0.01(-0.09%)
Dec 22, 2017 6.714 6.737 6.696 6.725 150,134 +0.02(+0.26%)
Dec 21, 2017 6.708 6.714 6.690 6.708 149,766 -0.01(-0.17%)
Dec 20, 2017 6.696 6.725 6.684 6.720 279,437 +0.01(+0.17%)
Dec 19, 2017 6.673 6.720 6.673 6.708 220,492 +0.04(+0.53%)
Dec 18, 2017 6.708 6.725 6.673 6.673 282,834 -0.04(-0.52%)
Dec 15, 2017 6.702 6.725 6.690 6.708 201,596 -0.02(-0.26%)
Dec 14, 2017 6.725 6.743 6.702 6.725 246,768 -0.01(-0.17%)
Dec 13, 2017 6.725 6.749 6.725 6.737 102,786 -0.01(-0.09%)
Dec 12, 2017 6.731 6.766 6.720 6.743 148,234 +0.00(+0.00%)
Dec 11, 2017 6.731 6.749 6.714 6.743 96,561 +0.00(+0.00%)
Dec 08, 2017 6.731 6.743 6.714 6.743 120,498 +0.00(+0.00%)
Dec 07, 2017 6.743 6.755 6.702 6.743 347,119 -0.01(-0.17%)
Dec 06, 2017 6.720 6.755 6.694 6.755 101,017 +0.04(+0.61%)
Dec 05, 2017 6.685 6.731 6.685 6.714 76,251 +0.03(+0.43%)
Dec 04, 2017 6.685 6.705 6.673 6.685 143,601 +0.01(+0.09%)
Dec 01, 2017 6.662 6.702 6.662 6.679 81,297 +0.01(+0.17%)
Nov 30, 2017 6.673 6.702 6.662 6.667 164,992 +0.01(+0.17%)
Nov 29, 2017 6.691 6.708 6.656 6.656 74,888 -0.05(-0.69%)
Nov 28, 2017 6.702 6.726 6.691 6.702 88,353 -0.02(-0.26%)
Nov 27, 2017 6.714 6.726 6.685 6.720 78,601 +0.02(+0.26%)
Nov 24, 2017 6.662 6.714 6.662 6.702 40,811 +0.05(+0.79%)
Nov 22, 2017 6.650 6.685 6.650 6.650 70,878 -0.01(-0.09%)
Nov 21, 2017 6.679 6.682 6.647 6.656 110,669 -0.02(-0.26%)
Nov 20, 2017 6.696 6.708 6.673 6.673 89,694 -0.02(-0.35%)
Nov 17, 2017 6.708 6.737 6.691 6.696 54,645 -0.01(-0.17%)
Nov 16, 2017 6.673 6.720 6.673 6.708 95,162 +0.05(+0.70%)
Nov 15, 2017 6.627 6.673 6.627 6.662 176,554 +0.02(+0.26%)
Nov 14, 2017 6.667 6.702 6.621 6.644 96,314 -0.01(-0.17%)
Nov 13, 2017 6.702 6.714 6.656 6.656 120,269 -0.06(-0.86%)
Nov 10, 2017 6.714 6.731 6.679 6.714 120,900 +0.00(+0.00%)
Nov 09, 2017 6.731 6.771 6.714 6.714 136,409 -0.05(-0.68%)
Nov 08, 2017 6.800 6.818 6.760 6.760 109,237 -0.06(-0.93%)
Nov 07, 2017 6.789 6.823 6.771 6.823 118,199 +0.04(+0.60%)
Nov 06, 2017 6.789 6.812 6.766 6.783 146,475 -0.02(-0.34%)
Nov 03, 2017 6.899 6.899 6.806 6.806 137,426 -0.09(-1.26%)
Nov 02, 2017 6.927 6.939 6.864 6.893 148,691 -0.04(-0.58%)
Nov 01, 2017 6.956 6.965 6.933 6.933 79,105 -0.02(-0.33%)
Oct 31, 2017 6.991 6.991 6.951 6.956 92,205 -0.03(-0.41%)
Oct 30, 2017 6.968 6.991 6.965 6.985 107,639 +0.01(+0.17%)
Oct 27, 2017 6.933 6.974 6.933 6.974 120,841 +0.05(+0.67%)
Oct 26, 2017 6.922 6.962 6.922 6.927 85,518 +0.01(+0.08%)
Oct 25, 2017 6.962 6.985 6.922 6.922 78,344 -0.05(-0.75%)
Oct 24, 2017 6.974 6.997 6.974 6.974 91,553 +0.02(+0.25%)
Oct 23, 2017 6.951 6.977 6.951 6.956 52,779 -0.02(-0.33%)
Oct 20, 2017 6.962 6.979 6.945 6.979 73,272 +0.02(+0.25%)
Oct 19, 2017 6.951 6.985 6.945 6.962 116,751 -0.01(-0.08%)
Oct 18, 2017 6.997 6.997 6.956 6.968 75,491 -0.04(-0.58%)
Oct 17, 2017 7.014 7.014 6.968 7.008 93,108 -0.01(-0.08%)
Oct 16, 2017 6.997 7.031 6.991 7.014 94,086 +0.03(+0.41%)
Oct 13, 2017 6.957 6.991 6.948 6.985 51,367 +0.05(+0.66%)
Oct 12, 2017 6.928 6.974 6.928 6.939 111,948 +0.00(+0.00%)
Oct 11, 2017 6.968 6.989 6.939 6.939 123,900 -0.03(-0.41%)
Oct 10, 2017 6.905 6.980 6.893 6.968 162,240 +0.06(+0.83%)
Oct 09, 2017 6.865 6.934 6.853 6.911 259,392 +0.05(+0.67%)
Oct 06, 2017 6.842 6.876 6.842 6.865 146,995 +0.03(+0.51%)
Oct 05, 2017 6.882 6.882 6.830 6.830 184,402 -0.04(-0.59%)
Oct 04, 2017 6.807 6.882 6.807 6.870 227,541 +0.02(+0.34%)
Oct 03, 2017 6.847 6.870 6.830 6.847 106,881 +0.01(+0.08%)
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.