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

Pioneer Floating Rate Trust (NY: PHD )

9.550 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2020 5.954 5.954 5.781 5.808 96,493 -0.14(-2.33%)
Apr 29, 2020 5.906 5.947 5.906 5.947 103,057 +0.08(+1.30%)
Apr 28, 2020 5.864 5.906 5.850 5.871 103,646 +0.01(+0.12%)
Apr 27, 2020 5.878 5.926 5.857 5.864 98,779 -0.03(-0.47%)
Apr 24, 2020 5.919 5.975 5.815 5.892 127,391 -0.02(-0.35%)
Apr 23, 2020 5.912 5.912 5.833 5.912 133,517 +0.04(+0.71%)
Apr 22, 2020 5.857 5.906 5.830 5.871 38,689 +0.06(+0.95%)
Apr 21, 2020 5.767 5.815 5.691 5.815 55,390 +0.01(+0.12%)
Apr 20, 2020 5.836 5.872 5.760 5.808 91,742 -0.04(-0.71%)
Apr 17, 2020 5.843 5.881 5.803 5.850 134,605 +0.07(+1.20%)
Apr 16, 2020 5.857 5.857 5.732 5.781 154,008 -0.09(-1.53%)
Apr 15, 2020 5.899 5.899 5.725 5.871 103,031 -0.08(-1.37%)
Apr 14, 2020 5.863 5.973 5.832 5.952 60,645 +0.21(+3.59%)
Apr 13, 2020 5.870 5.870 5.684 5.746 293,747 -0.13(-2.22%)
Apr 09, 2020 5.897 6.179 5.794 5.877 268,263 +0.08(+1.43%)
Apr 08, 2020 5.670 5.925 5.601 5.794 82,469 +0.16(+2.81%)
Apr 07, 2020 5.429 5.649 5.429 5.636 216,335 +0.28(+5.27%)
Apr 06, 2020 5.257 5.404 5.257 5.354 166,627 +0.18(+3.46%)
Apr 03, 2020 5.271 5.347 5.161 5.175 273,785 -0.16(-2.97%)
Apr 02, 2020 5.127 5.361 5.127 5.333 249,078 +0.16(+3.06%)
Apr 01, 2020 5.161 5.295 5.147 5.175 195,508 -0.09(-1.70%)
Mar 31, 2020 5.367 5.478 5.264 5.264 292,216 -0.01(-0.13%)
Mar 30, 2020 5.230 5.319 5.216 5.271 119,817 +0.04(+0.79%)
Mar 27, 2020 5.189 5.257 4.996 5.230 326,246 -0.08(-1.55%)
Mar 26, 2020 5.402 5.588 5.182 5.312 276,847 -0.06(-1.15%)
Mar 25, 2020 4.872 5.402 4.872 5.374 245,430 +0.46(+9.38%)
Mar 24, 2020 4.810 4.933 4.704 4.913 99,123 +0.29(+6.25%)
Mar 23, 2020 4.824 4.824 4.480 4.624 201,151 -0.34(-6.80%)
Mar 20, 2020 4.879 5.367 4.776 4.961 266,955 +0.23(+4.80%)
Mar 19, 2020 4.487 4.810 3.991 4.734 326,001 +0.14(+2.99%)
Mar 18, 2020 5.367 5.395 4.576 4.597 333,964 -1.06(-18.73%)
Mar 17, 2020 5.546 5.677 5.450 5.656 268,628 +0.17(+3.04%)
Mar 16, 2020 5.783 5.783 5.387 5.490 327,874 -0.63(-10.37%)
Mar 13, 2020 6.152 6.227 6.043 6.125 521,837 +0.12(+2.05%)
Mar 12, 2020 6.459 6.489 5.954 6.002 413,285 -0.59(-8.91%)
Mar 11, 2020 6.630 6.732 6.575 6.589 92,464 -0.23(-3.31%)
Mar 10, 2020 6.903 6.903 6.684 6.814 130,673 +0.05(+0.81%)
Mar 09, 2020 6.998 6.998 6.698 6.760 482,369 -0.39(-5.44%)
Mar 06, 2020 7.121 7.149 7.046 7.149 64,588 -0.08(-1.04%)
Mar 05, 2020 7.272 7.285 7.183 7.224 199,115 -0.12(-1.67%)
Mar 04, 2020 7.272 7.367 7.260 7.347 170,347 +0.13(+1.80%)
Mar 03, 2020 7.183 7.306 7.156 7.217 190,654 +0.04(+0.57%)
Mar 02, 2020 7.039 7.183 7.039 7.176 179,205 +0.13(+1.84%)
Feb 28, 2020 7.258 7.258 7.039 7.046 321,186 -0.33(-4.44%)
Feb 27, 2020 7.429 7.429 7.258 7.374 273,405 -0.08(-1.10%)
Feb 26, 2020 7.531 7.544 7.449 7.456 88,700 -0.04(-0.55%)
Feb 25, 2020 7.565 7.574 7.466 7.497 199,589 -0.02(-0.27%)
Feb 24, 2020 7.627 7.627 7.504 7.517 125,057 -0.12(-1.52%)
Feb 21, 2020 7.640 7.654 7.627 7.633 63,710 +0.00(+0.00%)
Feb 20, 2020 7.613 7.633 7.613 7.633 52,368 -0.01(-0.09%)
Feb 19, 2020 7.627 7.640 7.598 7.640 81,232 +0.01(+0.18%)
Feb 18, 2020 7.593 7.627 7.593 7.627 82,634 +0.04(+0.56%)
Feb 14, 2020 7.509 7.584 7.509 7.584 96,618 +0.07(+0.99%)
Feb 13, 2020 7.530 7.564 7.503 7.509 58,485 -0.03(-0.36%)
Feb 12, 2020 7.550 7.570 7.509 7.536 87,476 +0.01(+0.18%)
Feb 11, 2020 7.496 7.550 7.489 7.523 144,351 +0.04(+0.54%)
Feb 10, 2020 7.482 7.509 7.476 7.482 75,058 +0.01(+0.18%)
Feb 07, 2020 7.469 7.482 7.455 7.469 69,076 +0.01(+0.18%)
Feb 06, 2020 7.462 7.475 7.441 7.455 110,498 +0.01(+0.09%)
Feb 05, 2020 7.435 7.462 7.428 7.448 84,941 +0.00(+0.00%)
Feb 04, 2020 7.469 7.481 7.435 7.448 136,050 -0.02(-0.27%)
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.