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 (%)
Sep 30, 2019 6.924 6.944 6.905 6.918 67,980 +0.01(+0.19%)
Sep 27, 2019 6.911 6.918 6.891 6.905 153,130 -0.01(-0.10%)
Sep 26, 2019 6.951 6.957 6.905 6.911 66,688 -0.05(-0.66%)
Sep 25, 2019 6.997 7.003 6.931 6.957 89,776 -0.04(-0.56%)
Sep 24, 2019 6.990 6.997 6.975 6.997 96,796 +0.04(+0.57%)
Sep 23, 2019 6.964 6.983 6.957 6.957 91,309 +0.01(+0.09%)
Sep 20, 2019 6.937 6.960 6.937 6.951 86,307 +0.01(+0.19%)
Sep 19, 2019 6.931 6.944 6.911 6.937 85,520 +0.01(+0.19%)
Sep 18, 2019 6.898 6.957 6.885 6.924 155,633 +0.03(+0.38%)
Sep 17, 2019 6.891 6.900 6.885 6.898 84,785 +0.01(+0.12%)
Sep 16, 2019 6.896 6.903 6.877 6.890 96,552 -0.01(-0.09%)
Sep 13, 2019 6.890 6.896 6.857 6.896 101,827 +0.03(+0.38%)
Sep 12, 2019 6.870 6.874 6.857 6.870 51,707 -0.02(-0.28%)
Sep 11, 2019 6.896 6.900 6.877 6.890 98,260 +0.02(+0.29%)
Sep 10, 2019 6.857 6.870 6.844 6.870 97,081 +0.02(+0.29%)
Sep 09, 2019 6.844 6.857 6.838 6.851 43,717 +0.02(+0.29%)
Sep 06, 2019 6.831 6.844 6.818 6.831 43,334 +0.02(+0.29%)
Sep 05, 2019 6.818 6.870 6.798 6.811 169,273 -0.01(-0.10%)
Sep 04, 2019 6.792 6.818 6.779 6.818 156,226 +0.05(+0.67%)
Sep 03, 2019 6.766 6.785 6.766 6.772 138,101 -0.01(-0.19%)
Aug 30, 2019 6.733 6.785 6.713 6.785 172,112 +0.05(+0.78%)
Aug 29, 2019 6.713 6.746 6.713 6.733 130,528 +0.02(+0.29%)
Aug 28, 2019 6.740 6.746 6.707 6.713 203,882 -0.02(-0.29%)
Aug 27, 2019 6.766 6.779 6.727 6.733 85,362 -0.01(-0.19%)
Aug 26, 2019 6.792 6.798 6.727 6.746 77,986 -0.03(-0.39%)
Aug 23, 2019 6.792 6.798 6.766 6.772 66,302 -0.01(-0.19%)
Aug 22, 2019 6.792 6.818 6.782 6.785 87,666 +0.00(+0.00%)
Aug 21, 2019 6.785 6.801 6.772 6.785 83,944 +0.03(+0.39%)
Aug 20, 2019 6.759 6.779 6.740 6.759 55,487 -0.01(-0.10%)
Aug 19, 2019 6.785 6.785 6.759 6.766 66,469 +0.03(+0.41%)
Aug 16, 2019 6.731 6.744 6.718 6.738 56,537 +0.03(+0.39%)
Aug 15, 2019 6.751 6.751 6.706 6.712 65,524 -0.02(-0.29%)
Aug 14, 2019 6.751 6.751 6.725 6.731 86,028 -0.03(-0.48%)
Aug 13, 2019 6.770 6.783 6.738 6.764 91,214 +0.03(+0.39%)
Aug 12, 2019 6.783 6.783 6.712 6.738 83,282 -0.02(-0.29%)
Aug 09, 2019 6.790 6.835 6.757 6.757 111,071 -0.04(-0.57%)
Aug 08, 2019 6.816 6.829 6.790 6.796 81,051 -0.03(-0.38%)
Aug 07, 2019 6.816 6.822 6.777 6.822 105,713 -0.01(-0.10%)
Aug 06, 2019 6.829 6.835 6.816 6.829 73,371 +0.03(+0.48%)
Aug 05, 2019 6.829 6.835 6.777 6.796 84,847 -0.04(-0.57%)
Aug 02, 2019 6.822 6.842 6.809 6.835 80,877 -0.01(-0.19%)
Aug 01, 2019 6.894 6.899 6.842 6.848 110,510 -0.03(-0.47%)
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%)
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.