Skip to main content

Pioneer Floating Rate Trust (NY: PHD )

9.970 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.097 7.132 7.021 7.021 309,070 -0.08(-1.08%)
Sep 29, 2020 7.104 7.111 7.069 7.097 93,576 -0.03(-0.39%)
Sep 28, 2020 7.125 7.132 7.118 7.125 86,034 -0.01(-0.10%)
Sep 25, 2020 7.125 7.139 7.111 7.132 81,425 -0.03(-0.39%)
Sep 24, 2020 7.125 7.160 7.111 7.160 79,518 +0.04(+0.59%)
Sep 23, 2020 7.194 7.208 7.111 7.118 83,688 -0.10(-1.44%)
Sep 22, 2020 7.222 7.240 7.222 7.222 69,454 -0.01(-0.10%)
Sep 21, 2020 7.236 7.250 7.222 7.229 87,165 -0.03(-0.38%)
Sep 18, 2020 7.243 7.257 7.236 7.257 57,688 +0.01(+0.19%)
Sep 17, 2020 7.236 7.271 7.236 7.243 130,128 -0.03(-0.48%)
Sep 16, 2020 7.236 7.285 7.236 7.278 135,733 +0.03(+0.38%)
Sep 15, 2020 7.264 7.264 7.215 7.250 61,756 +0.00(+0.03%)
Sep 14, 2020 7.220 7.248 7.193 7.248 115,770 +0.06(+0.87%)
Sep 11, 2020 7.165 7.212 7.158 7.186 51,668 +0.03(+0.39%)
Sep 10, 2020 7.130 7.158 7.124 7.158 179,852 +0.01(+0.10%)
Sep 09, 2020 7.151 7.151 7.089 7.151 83,254 +0.02(+0.29%)
Sep 08, 2020 7.103 7.137 7.089 7.130 73,500 -0.01(-0.19%)
Sep 04, 2020 7.144 7.151 7.103 7.144 45,156 +0.03(+0.39%)
Sep 03, 2020 7.151 7.165 7.103 7.117 187,242 -0.03(-0.48%)
Sep 02, 2020 7.151 7.179 7.110 7.151 135,441 +0.03(+0.39%)
Sep 01, 2020 6.978 7.158 6.978 7.124 290,490 +0.37(+5.53%)
Aug 31, 2020 6.778 6.785 6.741 6.750 50,596 -0.03(-0.51%)
Aug 28, 2020 6.826 6.826 6.778 6.785 48,340 -0.02(-0.30%)
Aug 27, 2020 6.744 6.847 6.702 6.806 97,486 +0.06(+0.82%)
Aug 26, 2020 6.744 6.764 6.716 6.750 138,400 +0.01(+0.10%)
Aug 25, 2020 6.737 6.771 6.702 6.744 223,118 -0.01(-0.10%)
Aug 24, 2020 6.764 6.771 6.730 6.750 22,978 +0.02(+0.31%)
Aug 21, 2020 6.723 6.744 6.716 6.730 180,624 -0.01(-0.20%)
Aug 20, 2020 6.778 6.778 6.730 6.744 478,258 -0.02(-0.31%)
Aug 19, 2020 6.785 6.792 6.723 6.764 83,053 -0.01(-0.10%)
Aug 18, 2020 6.785 6.793 6.764 6.771 77,054 +0.00(+0.03%)
Aug 17, 2020 6.742 6.797 6.721 6.769 95,945 +0.01(+0.15%)
Aug 14, 2020 6.742 6.762 6.735 6.759 59,429 -0.02(-0.25%)
Aug 13, 2020 6.769 6.810 6.749 6.776 32,550 -0.01(-0.10%)
Aug 12, 2020 6.851 6.851 6.762 6.783 29,822 -0.05(-0.70%)
Aug 11, 2020 6.845 6.845 6.776 6.831 47,998 +0.02(+0.25%)
Aug 10, 2020 6.858 6.858 6.769 6.814 52,583 +0.00(+0.05%)
Aug 07, 2020 6.755 6.831 6.755 6.810 143,476 +0.06(+0.92%)
Aug 06, 2020 6.728 6.762 6.728 6.749 19,954 +0.02(+0.31%)
Aug 05, 2020 6.714 6.728 6.700 6.728 31,626 +0.01(+0.20%)
Aug 04, 2020 6.694 6.714 6.675 6.714 28,616 +0.03(+0.41%)
Aug 03, 2020 6.646 6.700 6.646 6.687 36,884 +0.03(+0.52%)
Jul 31, 2020 6.625 6.659 6.608 6.652 58,555 +0.02(+0.31%)
Jul 30, 2020 6.625 6.646 6.611 6.632 23,106 -0.04(-0.62%)
Jul 29, 2020 6.646 6.714 6.604 6.673 82,562 +0.05(+0.83%)
Jul 28, 2020 6.563 6.625 6.563 6.618 67,722 +0.01(+0.21%)
Jul 27, 2020 6.556 6.604 6.535 6.604 86,020 +0.08(+1.16%)
Jul 24, 2020 6.529 6.556 6.508 6.529 73,267 +0.02(+0.32%)
Jul 23, 2020 6.556 6.584 6.508 6.508 67,071 -0.07(-1.04%)
Jul 22, 2020 6.549 6.584 6.529 6.577 84,332 +0.01(+0.10%)
Jul 21, 2020 6.591 6.591 6.522 6.570 73,111 +0.05(+0.74%)
Jul 20, 2020 6.426 6.543 6.426 6.522 105,636 +0.05(+0.74%)
Jul 17, 2020 6.542 6.576 6.474 6.474 60,980 -0.07(-1.04%)
Jul 16, 2020 6.569 6.569 6.522 6.542 67,515 -0.03(-0.42%)
Jul 15, 2020 6.528 6.624 6.522 6.569 87,375 +0.04(+0.63%)
Jul 14, 2020 6.515 6.531 6.501 6.528 30,677 +0.01(+0.10%)
Jul 13, 2020 6.549 6.549 6.501 6.522 64,602 +0.01(+0.10%)
Jul 10, 2020 6.501 6.523 6.472 6.515 38,552 +0.02(+0.32%)
Jul 09, 2020 6.467 6.528 6.419 6.494 140,465 +0.00(+0.00%)
Jul 08, 2020 6.488 6.507 6.459 6.494 41,452 +0.01(+0.21%)
Jul 07, 2020 6.481 6.501 6.474 6.481 82,995 -0.02(-0.31%)
Jul 06, 2020 6.515 6.535 6.440 6.501 72,268 +0.00(+0.00%)
Jul 02, 2020 6.556 6.604 6.488 6.501 106,423 -0.04(-0.63%)
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.