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

Pioneer Floating Rate Trust (NY: PHD )

9.770 -0.060 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2019 6.800 6.845 6.800 6.845 145,044 +0.03(+0.37%)
Apr 29, 2019 6.768 6.832 6.768 6.819 144,293 +0.03(+0.47%)
Apr 26, 2019 6.800 6.832 6.775 6.787 113,179 -0.01(-0.19%)
Apr 25, 2019 6.787 6.813 6.787 6.800 206,267 +0.01(+0.19%)
Apr 24, 2019 6.813 6.826 6.762 6.787 104,951 -0.02(-0.28%)
Apr 23, 2019 6.787 6.813 6.787 6.807 147,511 +0.02(+0.28%)
Apr 22, 2019 6.775 6.787 6.764 6.787 67,459 +0.03(+0.38%)
Apr 18, 2019 6.775 6.781 6.743 6.762 84,806 +0.00(+0.00%)
Apr 17, 2019 6.762 6.781 6.762 6.762 47,383 +0.00(+0.00%)
Apr 16, 2019 6.756 6.773 6.756 6.762 65,236 +0.01(+0.19%)
Apr 15, 2019 6.749 6.756 6.730 6.749 59,699 +0.01(+0.19%)
Apr 12, 2019 6.806 6.806 6.718 6.737 90,962 -0.07(-1.03%)
Apr 11, 2019 6.762 6.806 6.762 6.806 143,345 +0.05(+0.75%)
Apr 10, 2019 6.724 6.756 6.718 6.756 134,903 +0.05(+0.76%)
Apr 09, 2019 6.737 6.756 6.692 6.705 78,502 -0.03(-0.47%)
Apr 08, 2019 6.724 6.745 6.718 6.737 125,424 +0.01(+0.19%)
Apr 05, 2019 6.698 6.736 6.698 6.724 134,631 +0.03(+0.38%)
Apr 04, 2019 6.667 6.718 6.667 6.698 139,176 +0.02(+0.28%)
Apr 03, 2019 6.679 6.705 6.660 6.679 219,464 +0.00(+0.00%)
Apr 02, 2019 6.635 6.705 6.622 6.679 158,699 +0.03(+0.48%)
Apr 01, 2019 6.597 6.654 6.576 6.648 112,555 +0.05(+0.77%)
Mar 29, 2019 6.540 6.597 6.530 6.597 273,045 +0.06(+0.87%)
Mar 28, 2019 6.521 6.565 6.521 6.540 330,695 +0.01(+0.19%)
Mar 27, 2019 6.559 6.571 6.527 6.527 109,396 -0.04(-0.68%)
Mar 26, 2019 6.610 6.616 6.559 6.572 103,427 -0.02(-0.29%)
Mar 25, 2019 6.584 6.591 6.546 6.591 105,040 +0.01(+0.19%)
Mar 22, 2019 6.622 6.622 6.534 6.578 182,556 -0.03(-0.48%)
Mar 21, 2019 6.679 6.692 6.584 6.610 116,042 -0.06(-0.86%)
Mar 20, 2019 6.686 6.701 6.667 6.667 165,717 -0.01(-0.19%)
Mar 19, 2019 6.673 6.711 6.667 6.679 130,931 +0.02(+0.29%)
Mar 18, 2019 6.673 6.679 6.654 6.660 88,238 -0.01(-0.10%)
Mar 15, 2019 6.698 6.698 6.667 6.667 27,270 +0.00(+0.00%)
Mar 14, 2019 6.711 6.717 6.667 6.667 84,298 -0.05(-0.75%)
Mar 13, 2019 6.686 6.720 6.686 6.717 135,582 +0.03(+0.47%)
Mar 12, 2019 6.698 6.698 6.667 6.686 88,618 -0.01(-0.09%)
Mar 11, 2019 6.673 6.692 6.660 6.692 40,754 +0.04(+0.57%)
Mar 08, 2019 6.660 6.673 6.642 6.654 72,297 -0.01(-0.09%)
Mar 07, 2019 6.686 6.692 6.654 6.660 45,812 -0.02(-0.28%)
Mar 06, 2019 6.705 6.705 6.667 6.679 69,356 -0.03(-0.38%)
Mar 05, 2019 6.673 6.705 6.654 6.705 78,072 +0.05(+0.76%)
Mar 04, 2019 6.660 6.705 6.654 6.654 77,276 -0.01(-0.09%)
Mar 01, 2019 6.730 6.730 6.660 6.660 83,871 -0.06(-0.84%)
Feb 28, 2019 6.686 6.717 6.660 6.717 132,238 +0.03(+0.47%)
Feb 27, 2019 6.736 6.736 6.667 6.686 146,780 -0.06(-0.84%)
Feb 26, 2019 6.774 6.787 6.660 6.742 403,511 -0.03(-0.37%)
Feb 25, 2019 6.711 6.768 6.654 6.768 226,697 +0.06(+0.85%)
Feb 22, 2019 6.585 6.711 6.585 6.711 467,557 +0.13(+2.01%)
Feb 21, 2019 6.560 6.578 6.541 6.578 127,280 +0.02(+0.29%)
Feb 20, 2019 6.553 6.572 6.534 6.560 150,918 +0.03(+0.39%)
Feb 19, 2019 6.572 6.572 6.528 6.534 149,553 -0.03(-0.48%)
Feb 15, 2019 6.553 6.566 6.541 6.566 156,750 +0.03(+0.38%)
Feb 14, 2019 6.572 6.572 6.534 6.541 83,568 -0.03(-0.38%)
Feb 13, 2019 6.534 6.585 6.534 6.566 268,129 +0.03(+0.38%)
Feb 12, 2019 6.484 6.547 6.484 6.541 324,035 +0.07(+1.07%)
Feb 11, 2019 6.447 6.472 6.447 6.472 153,711 +0.03(+0.49%)
Feb 08, 2019 6.466 6.491 6.422 6.440 113,058 -0.03(-0.48%)
Feb 07, 2019 6.491 6.509 6.466 6.472 146,873 -0.03(-0.48%)
Feb 06, 2019 6.491 6.516 6.491 6.503 202,281 +0.01(+0.10%)
Feb 05, 2019 6.484 6.509 6.484 6.497 398,416 +0.01(+0.19%)
Feb 04, 2019 6.497 6.497 6.466 6.484 216,779 -0.01(-0.10%)
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.