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

Pioneer Floating Rate Trust (NY: PHD )

9.790 +0.060 (+0.62%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 21, 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 (%)
Aug 31, 2018 6.718 6.718 6.718 0 +0.00(+0.00%)
Aug 30, 2018 6.705 6.742 6.699 6.718 167,531 +0.01(+0.18%)
Aug 29, 2018 6.736 6.748 6.705 6.705 162,033 -0.04(-0.54%)
Aug 28, 2018 6.718 6.754 6.718 6.742 89,043 +0.02(+0.36%)
Aug 27, 2018 6.724 6.754 6.718 6.718 97,365 -0.01(-0.18%)
Aug 24, 2018 6.711 6.736 6.705 6.730 121,067 +0.02(+0.27%)
Aug 23, 2018 6.705 6.730 6.699 6.711 173,284 +0.01(+0.18%)
Aug 22, 2018 6.699 6.711 6.687 6.699 165,096 +0.00(+0.00%)
Aug 21, 2018 6.705 6.730 6.699 6.699 113,984 +0.00(+0.00%)
Aug 20, 2018 6.718 6.730 6.699 6.699 89,489 -0.02(-0.27%)
Aug 17, 2018 6.711 6.730 6.705 6.718 110,568 +0.01(+0.16%)
Aug 16, 2018 6.693 6.736 6.684 6.707 207,137 +0.04(+0.57%)
Aug 15, 2018 6.651 6.681 6.642 6.669 141,071 -0.01(-0.09%)
Aug 14, 2018 6.651 6.675 6.651 6.675 89,954 +0.03(+0.46%)
Aug 13, 2018 6.638 6.681 6.626 6.645 237,056 +0.02(+0.27%)
Aug 10, 2018 6.626 6.645 6.614 6.626 279,092 -0.01(-0.19%)
Aug 09, 2018 6.657 6.671 6.620 6.639 238,338 -0.01(-0.18%)
Aug 08, 2018 6.705 6.729 6.651 6.651 198,015 -0.05(-0.72%)
Aug 07, 2018 6.729 6.754 6.699 6.699 174,315 -0.04(-0.54%)
Aug 06, 2018 6.735 6.772 6.717 6.735 273,559 -0.01(-0.09%)
Aug 03, 2018 6.723 6.766 6.723 6.742 112,659 +0.00(+0.00%)
Aug 02, 2018 6.723 6.749 6.711 6.742 101,444 +0.02(+0.36%)
Aug 01, 2018 6.711 6.748 6.705 6.717 113,936 +0.01(+0.09%)
Jul 31, 2018 6.717 6.754 6.711 6.711 176,159 -0.01(-0.18%)
Jul 30, 2018 6.735 6.742 6.705 6.723 115,043 -0.01(-0.18%)
Jul 27, 2018 6.735 6.751 6.723 6.735 116,783 +0.00(+0.00%)
Jul 26, 2018 6.735 6.754 6.729 6.735 45,411 -0.01(-0.18%)
Jul 25, 2018 6.735 6.754 6.723 6.748 141,814 +0.01(+0.18%)
Jul 24, 2018 6.742 6.760 6.722 6.735 237,048 -0.01(-0.09%)
Jul 23, 2018 6.699 6.742 6.699 6.742 83,757 +0.04(+0.67%)
Jul 20, 2018 6.681 6.717 6.681 6.697 152,814 -0.01(-0.21%)
Jul 19, 2018 6.711 6.735 6.711 6.711 157,187 -0.02(-0.27%)
Jul 18, 2018 6.711 6.735 6.699 6.729 265,996 +0.02(+0.36%)
Jul 17, 2018 6.711 6.717 6.687 6.705 278,869 +0.01(+0.18%)
Jul 16, 2018 6.681 6.729 6.669 6.693 218,003 +0.01(+0.18%)
Jul 13, 2018 6.693 6.711 6.681 6.681 111,473 -0.01(-0.18%)
Jul 12, 2018 6.735 6.753 6.681 6.693 207,145 -0.04(-0.54%)
Jul 11, 2018 6.735 6.741 6.705 6.729 385,023 -0.01(-0.09%)
Jul 10, 2018 6.717 6.741 6.717 6.735 123,434 +0.02(+0.36%)
Jul 09, 2018 6.735 6.741 6.711 6.711 152,507 -0.02(-0.36%)
Jul 06, 2018 6.741 6.759 6.723 6.735 128,640 +0.00(+0.00%)
Jul 05, 2018 6.741 6.741 6.717 6.735 143,320 +0.01(+0.18%)
Jul 03, 2018 6.723 6.723 6.723 0 +0.01(+0.18%)
Jul 02, 2018 6.741 6.747 6.711 6.711 227,476 -0.03(-0.45%)
Jun 29, 2018 6.750 6.729 6.741 141,307 +0.01(+0.09%)
Jun 28, 2018 6.753 6.759 6.729 6.735 118,253 -0.02(-0.36%)
Jun 27, 2018 6.777 6.789 6.757 6.759 102,698 -0.02(-0.36%)
Jun 26, 2018 6.777 6.789 6.759 6.783 124,266 +0.02(+0.27%)
Jun 25, 2018 6.783 6.783 6.735 6.765 95,139 -0.01(-0.18%)
Jun 22, 2018 6.783 6.789 6.771 6.777 71,048 +0.01(+0.18%)
Jun 21, 2018 6.765 6.783 6.741 6.765 210,286 +0.00(+0.00%)
Jun 20, 2018 6.771 6.801 6.765 6.765 146,014 -0.01(-0.09%)
Jun 19, 2018 6.753 6.789 6.748 6.771 150,636 +0.00(+0.00%)
Jun 18, 2018 6.826 6.832 6.771 6.771 93,694 -0.07(-1.06%)
Jun 15, 2018 6.850 6.820 6.844 76,979 +0.02(+0.35%)
Jun 14, 2018 6.826 6.838 6.789 6.820 64,749 +0.00(+0.00%)
Jun 13, 2018 6.832 6.849 6.814 6.820 106,247 -0.02(-0.35%)
Jun 12, 2018 6.844 6.850 6.820 6.844 62,022 +0.01(+0.09%)
Jun 11, 2018 6.850 6.856 6.814 6.838 111,461 -0.01(-0.18%)
Jun 08, 2018 6.838 6.850 6.826 6.850 59,691 +0.03(+0.44%)
Jun 07, 2018 6.826 6.856 6.820 6.820 121,686 -0.04(-0.52%)
Jun 06, 2018 6.856 6.856 106,602 +0.04(+0.62%)
Jun 05, 2018 6.826 6.850 6.802 6.814 135,429 -0.01(-0.18%)
Jun 04, 2018 6.844 6.850 6.826 6.826 89,153 -0.02(-0.26%)
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.