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 (%)
Jul 31, 2019 6.894 6.926 6.852 6.881 93,053 -0.01(-0.19%)
Jul 30, 2019 6.900 6.900 6.848 6.894 73,305 +0.00(+0.00%)
Jul 29, 2019 6.842 6.894 6.809 6.894 194,064 +0.07(+1.05%)
Jul 26, 2019 6.848 6.848 6.816 6.822 129,711 +0.00(+0.00%)
Jul 25, 2019 6.868 6.868 6.806 6.822 95,939 -0.02(-0.28%)
Jul 24, 2019 6.848 6.881 6.816 6.842 198,220 +0.00(+0.00%)
Jul 23, 2019 6.861 6.881 6.816 6.842 132,626 +0.00(+0.00%)
Jul 22, 2019 6.848 6.881 6.809 6.842 127,347 +0.03(+0.48%)
Jul 19, 2019 6.829 6.855 6.809 6.809 334,293 -0.03(-0.47%)
Jul 18, 2019 6.874 6.882 6.816 6.842 61,885 -0.02(-0.28%)
Jul 17, 2019 6.894 6.894 6.842 6.861 97,031 -0.01(-0.19%)
Jul 16, 2019 6.848 6.895 6.848 6.874 104,156 +0.02(+0.28%)
Jul 15, 2019 6.894 6.900 6.835 6.855 90,997 -0.02(-0.26%)
Jul 12, 2019 6.905 6.905 6.834 6.873 56,560 -0.01(-0.19%)
Jul 11, 2019 6.911 6.911 6.860 6.886 37,818 +0.01(+0.09%)
Jul 10, 2019 6.886 6.892 6.834 6.879 88,306 +0.05(+0.76%)
Jul 09, 2019 6.847 6.853 6.815 6.827 60,600 -0.01(-0.19%)
Jul 08, 2019 6.847 6.866 6.834 6.840 75,965 +0.00(+0.00%)
Jul 05, 2019 6.834 6.842 6.795 6.840 38,740 -0.01(-0.09%)
Jul 03, 2019 6.847 6.872 6.815 6.847 24,638 +0.00(+0.00%)
Jul 02, 2019 6.879 6.881 6.827 6.847 68,796 -0.03(-0.47%)
Jul 01, 2019 6.937 6.937 6.860 6.879 37,381 -0.02(-0.28%)
Jun 28, 2019 6.860 6.898 6.840 6.898 63,224 +0.07(+1.04%)
Jun 27, 2019 6.815 6.866 6.808 6.827 160,983 +0.03(+0.38%)
Jun 26, 2019 6.802 6.808 6.750 6.802 117,566 +0.03(+0.38%)
Jun 25, 2019 6.789 6.802 6.763 6.776 94,194 -0.02(-0.28%)
Jun 24, 2019 6.769 6.827 6.769 6.795 97,139 +0.03(+0.38%)
Jun 21, 2019 6.757 6.776 6.757 6.769 66,168 +0.00(+0.00%)
Jun 20, 2019 6.815 6.840 6.763 6.769 81,498 -0.03(-0.38%)
Jun 19, 2019 6.821 6.842 6.782 6.795 122,083 -0.03(-0.38%)
Jun 18, 2019 6.847 6.886 6.821 6.821 113,487 -0.03(-0.38%)
Jun 17, 2019 6.860 6.860 6.840 6.847 53,548 +0.01(+0.21%)
Jun 14, 2019 6.832 6.848 6.826 6.832 30,551 +0.00(+0.00%)
Jun 13, 2019 6.832 6.845 6.810 6.832 35,223 +0.00(+0.00%)
Jun 12, 2019 6.832 6.864 6.832 6.832 679,083 +0.00(+0.00%)
Jun 11, 2019 6.813 6.832 6.807 6.832 89,187 +0.03(+0.47%)
Jun 10, 2019 6.775 6.807 6.762 6.800 177,262 +0.04(+0.66%)
Jun 07, 2019 6.755 6.791 6.749 6.755 86,355 +0.00(+0.00%)
Jun 06, 2019 6.736 6.768 6.730 6.755 101,738 +0.03(+0.38%)
Jun 05, 2019 6.723 6.736 6.710 6.730 68,750 +0.02(+0.29%)
Jun 04, 2019 6.666 6.717 6.666 6.710 94,110 +0.06(+0.87%)
Jun 03, 2019 6.646 6.692 6.640 6.653 77,308 +0.04(+0.58%)
May 31, 2019 6.755 6.762 6.614 6.614 128,753 -0.17(-2.55%)
May 30, 2019 6.723 6.787 6.710 6.787 204,155 +0.07(+1.05%)
May 29, 2019 6.717 6.749 6.710 6.717 88,042 -0.03(-0.38%)
May 28, 2019 6.755 6.768 6.736 6.743 131,713 -0.01(-0.19%)
May 24, 2019 6.755 6.781 6.736 6.755 170,996 +0.00(+0.00%)
May 23, 2019 6.768 6.768 6.730 6.755 97,029 -0.03(-0.47%)
May 22, 2019 6.787 6.813 6.787 6.787 181,401 -0.01(-0.19%)
May 21, 2019 6.781 6.800 6.775 6.800 75,476 +0.04(+0.66%)
May 20, 2019 6.736 6.768 6.736 6.755 90,392 +0.01(+0.09%)
May 17, 2019 6.775 6.788 6.749 6.749 76,379 -0.04(-0.57%)
May 16, 2019 6.800 6.812 6.775 6.787 106,271 -0.01(-0.19%)
May 15, 2019 6.807 6.818 6.768 6.800 57,814 +0.00(+0.00%)
May 14, 2019 6.775 6.819 6.760 6.800 101,570 +0.04(+0.57%)
May 13, 2019 6.800 6.800 6.743 6.762 68,009 -0.05(-0.75%)
May 10, 2019 6.800 6.857 6.775 6.813 80,103 +0.01(+0.09%)
May 09, 2019 6.826 6.826 6.794 6.807 69,835 -0.03(-0.37%)
May 08, 2019 6.819 6.839 6.807 6.832 94,320 +0.00(+0.00%)
May 07, 2019 6.902 6.902 6.826 6.832 76,683 -0.08(-1.20%)
May 06, 2019 6.864 6.915 6.858 6.915 81,856 +0.03(+0.46%)
May 03, 2019 6.909 6.909 6.839 6.883 138,261 -0.01(-0.09%)
May 02, 2019 6.883 6.914 6.883 6.890 123,179 +0.01(+0.09%)
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.