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

Pioneer Floating Rate Trust (NY: PHD )

9.690 +0.050 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 29, 2019 6.601 6.659 6.592 6.659 270,506 +0.06(+0.87%)
Mar 28, 2019 6.582 6.627 6.582 6.601 327,620 +0.01(+0.19%)
Mar 27, 2019 6.620 6.633 6.588 6.588 108,379 -0.04(-0.68%)
Mar 26, 2019 6.672 6.678 6.620 6.633 102,466 -0.02(-0.29%)
Mar 25, 2019 6.646 6.653 6.608 6.653 104,063 +0.01(+0.19%)
Mar 22, 2019 6.685 6.685 6.595 6.640 180,858 -0.03(-0.48%)
Mar 21, 2019 6.742 6.755 6.646 6.672 114,963 -0.06(-0.86%)
Mar 20, 2019 6.749 6.763 6.729 6.729 164,176 -0.01(-0.19%)
Mar 19, 2019 6.736 6.774 6.729 6.742 129,713 +0.02(+0.29%)
Mar 18, 2019 6.736 6.742 6.717 6.723 87,417 -0.01(-0.10%)
Mar 15, 2019 6.761 6.761 6.729 6.729 27,016 +0.00(+0.00%)
Mar 14, 2019 6.774 6.780 6.729 6.729 83,514 -0.05(-0.75%)
Mar 13, 2019 6.748 6.783 6.748 6.780 134,321 +0.03(+0.47%)
Mar 12, 2019 6.761 6.761 6.729 6.748 87,794 -0.01(-0.09%)
Mar 11, 2019 6.736 6.755 6.723 6.755 40,375 +0.04(+0.57%)
Mar 08, 2019 6.723 6.736 6.704 6.717 71,625 -0.01(-0.09%)
Mar 07, 2019 6.748 6.755 6.717 6.723 45,386 -0.02(-0.28%)
Mar 06, 2019 6.768 6.768 6.729 6.742 68,711 -0.03(-0.38%)
Mar 05, 2019 6.736 6.768 6.717 6.768 77,346 +0.05(+0.76%)
Mar 04, 2019 6.723 6.767 6.717 6.717 76,557 -0.01(-0.09%)
Mar 01, 2019 6.793 6.793 6.723 6.723 83,091 -0.06(-0.84%)
Feb 28, 2019 6.748 6.780 6.723 6.780 131,008 +0.03(+0.47%)
Feb 27, 2019 6.799 6.799 6.729 6.748 145,415 -0.06(-0.84%)
Feb 26, 2019 6.838 6.850 6.723 6.806 399,759 -0.03(-0.37%)
Feb 25, 2019 6.774 6.831 6.717 6.831 224,589 +0.06(+0.85%)
Feb 22, 2019 6.647 6.774 6.647 6.774 463,209 +0.13(+2.01%)
Feb 21, 2019 6.621 6.640 6.602 6.640 126,096 +0.02(+0.29%)
Feb 20, 2019 6.615 6.634 6.596 6.621 149,514 +0.03(+0.39%)
Feb 19, 2019 6.634 6.634 6.589 6.596 148,162 -0.03(-0.48%)
Feb 15, 2019 6.615 6.627 6.602 6.627 155,292 +0.03(+0.38%)
Feb 14, 2019 6.634 6.634 6.596 6.602 82,791 -0.03(-0.38%)
Feb 13, 2019 6.596 6.646 6.596 6.627 265,636 +0.03(+0.38%)
Feb 12, 2019 6.545 6.608 6.545 6.602 321,021 +0.07(+1.07%)
Feb 11, 2019 6.507 6.533 6.507 6.533 152,281 +0.03(+0.49%)
Feb 08, 2019 6.526 6.552 6.482 6.501 112,006 -0.03(-0.48%)
Feb 07, 2019 6.552 6.571 6.526 6.533 145,507 -0.03(-0.48%)
Feb 06, 2019 6.552 6.577 6.552 6.564 200,400 +0.01(+0.10%)
Feb 05, 2019 6.545 6.571 6.545 6.558 394,710 +0.01(+0.19%)
Feb 04, 2019 6.558 6.558 6.526 6.545 214,763 -0.01(-0.10%)
Feb 01, 2019 6.552 6.577 6.545 6.552 126,382 +0.01(+0.10%)
Jan 31, 2019 6.552 6.564 6.533 6.545 99,447 +0.01(+0.19%)
Jan 30, 2019 6.533 6.545 6.520 6.533 117,242 +0.02(+0.29%)
Jan 29, 2019 6.539 6.552 6.482 6.514 122,581 -0.01(-0.19%)
Jan 28, 2019 6.520 6.539 6.476 6.526 112,889 +0.00(+0.00%)
Jan 25, 2019 6.501 6.526 6.495 6.526 94,787 +0.04(+0.68%)
Jan 24, 2019 6.520 6.520 6.469 6.482 390,739 -0.04(-0.68%)
Jan 23, 2019 6.514 6.533 6.482 6.526 374,488 +0.03(+0.39%)
Jan 22, 2019 6.514 6.514 6.469 6.501 126,720 +0.01(+0.10%)
Jan 18, 2019 6.558 6.574 6.495 6.495 308,216 -0.05(-0.77%)
Jan 17, 2019 6.501 6.545 6.501 6.545 87,485 +0.04(+0.68%)
Jan 16, 2019 6.501 6.532 6.501 6.501 155,653 +0.01(+0.19%)
Jan 15, 2019 6.469 6.495 6.463 6.488 169,428 +0.01(+0.19%)
Jan 14, 2019 6.495 6.495 6.438 6.476 178,966 -0.03(-0.39%)
Jan 11, 2019 6.501 6.501 6.482 6.501 218,648 +0.00(+0.00%)
Jan 10, 2019 6.501 6.520 6.476 6.501 249,907 +0.00(+0.00%)
Jan 09, 2019 6.526 6.551 6.495 6.501 168,770 -0.04(-0.58%)
Jan 08, 2019 6.520 6.551 6.513 6.539 109,195 +0.04(+0.58%)
Jan 07, 2019 6.406 6.513 6.406 6.501 175,606 +0.09(+1.37%)
Jan 04, 2019 6.325 6.419 6.325 6.413 95,182 +0.09(+1.39%)
Jan 03, 2019 6.306 6.337 6.306 6.325 153,948 +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.