Skip to main content

Pioneer Floating Rate Trust (NY: PHD )

9.960 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.097 7.132 7.020 7.020 309,078 -0.08(-1.08%)
Sep 29, 2020 7.104 7.111 7.069 7.097 93,578 -0.03(-0.39%)
Sep 28, 2020 7.125 7.132 7.118 7.125 86,037 -0.01(-0.10%)
Sep 25, 2020 7.125 7.139 7.111 7.132 81,427 -0.03(-0.39%)
Sep 24, 2020 7.125 7.159 7.111 7.159 79,520 +0.04(+0.59%)
Sep 23, 2020 7.194 7.208 7.111 7.118 83,690 -0.10(-1.44%)
Sep 22, 2020 7.222 7.239 7.222 7.222 69,456 -0.01(-0.10%)
Sep 21, 2020 7.236 7.250 7.222 7.229 87,167 -0.03(-0.38%)
Sep 18, 2020 7.243 7.257 7.236 7.257 57,689 +0.01(+0.19%)
Sep 17, 2020 7.236 7.271 7.236 7.243 130,131 -0.03(-0.48%)
Sep 16, 2020 7.236 7.285 7.236 7.278 135,736 +0.03(+0.38%)
Sep 15, 2020 7.264 7.264 7.215 7.250 61,758 +0.00(+0.03%)
Sep 14, 2020 7.220 7.248 7.192 7.248 115,773 +0.06(+0.87%)
Sep 11, 2020 7.165 7.211 7.158 7.186 51,670 +0.03(+0.39%)
Sep 10, 2020 7.130 7.158 7.123 7.158 179,857 +0.01(+0.10%)
Sep 09, 2020 7.151 7.151 7.089 7.151 83,257 +0.02(+0.29%)
Sep 08, 2020 7.103 7.137 7.089 7.130 73,501 -0.01(-0.19%)
Sep 04, 2020 7.144 7.151 7.103 7.144 45,157 +0.03(+0.39%)
Sep 03, 2020 7.151 7.165 7.103 7.116 187,247 -0.03(-0.48%)
Sep 02, 2020 7.151 7.179 7.110 7.151 135,445 +0.03(+0.39%)
Sep 01, 2020 6.978 7.158 6.978 7.123 290,497 +0.37(+5.53%)
Aug 31, 2020 6.778 6.785 6.741 6.750 50,597 -0.03(-0.51%)
Aug 28, 2020 6.826 6.826 6.778 6.785 48,341 -0.02(-0.30%)
Aug 27, 2020 6.743 6.847 6.702 6.806 97,488 +0.06(+0.82%)
Aug 26, 2020 6.743 6.764 6.716 6.750 138,403 +0.01(+0.10%)
Aug 25, 2020 6.736 6.771 6.702 6.743 223,124 -0.01(-0.10%)
Aug 24, 2020 6.764 6.771 6.730 6.750 22,979 +0.02(+0.31%)
Aug 21, 2020 6.723 6.743 6.716 6.730 180,628 -0.01(-0.20%)
Aug 20, 2020 6.778 6.778 6.730 6.743 478,270 -0.02(-0.31%)
Aug 19, 2020 6.785 6.792 6.723 6.764 83,055 -0.01(-0.10%)
Aug 18, 2020 6.785 6.793 6.764 6.771 77,056 +0.00(+0.03%)
Aug 17, 2020 6.741 6.796 6.721 6.769 95,948 +0.01(+0.15%)
Aug 14, 2020 6.741 6.762 6.735 6.759 59,431 -0.02(-0.25%)
Aug 13, 2020 6.769 6.810 6.748 6.776 32,551 -0.01(-0.10%)
Aug 12, 2020 6.851 6.851 6.762 6.783 29,823 -0.05(-0.70%)
Aug 11, 2020 6.844 6.844 6.776 6.831 47,999 +0.02(+0.25%)
Aug 10, 2020 6.858 6.858 6.769 6.814 52,585 +0.00(+0.05%)
Aug 07, 2020 6.755 6.831 6.755 6.810 143,480 +0.06(+0.92%)
Aug 06, 2020 6.728 6.762 6.728 6.748 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 6.693 6.714 6.675 6.714 28,617 +0.03(+0.41%)
Aug 03, 2020 6.645 6.700 6.645 6.687 36,885 +0.03(+0.52%)
Jul 31, 2020 6.625 6.659 6.608 6.652 58,557 +0.02(+0.31%)
Jul 30, 2020 6.625 6.645 6.611 6.632 23,106 -0.04(-0.62%)
Jul 29, 2020 6.645 6.714 6.604 6.673 82,564 +0.05(+0.83%)
Jul 28, 2020 6.563 6.625 6.563 6.618 67,724 +0.01(+0.21%)
Jul 27, 2020 6.556 6.604 6.535 6.604 86,022 +0.08(+1.16%)
Jul 24, 2020 6.529 6.556 6.508 6.529 73,269 +0.02(+0.32%)
Jul 23, 2020 6.556 6.584 6.508 6.508 67,072 -0.07(-1.04%)
Jul 22, 2020 6.549 6.584 6.529 6.577 84,334 +0.01(+0.10%)
Jul 21, 2020 6.590 6.590 6.522 6.570 73,113 +0.05(+0.74%)
Jul 20, 2020 6.426 6.542 6.426 6.522 105,639 +0.05(+0.74%)
Jul 17, 2020 6.542 6.576 6.474 6.474 60,982 -0.07(-1.04%)
Jul 16, 2020 6.569 6.569 6.521 6.542 67,517 -0.03(-0.42%)
Jul 15, 2020 6.528 6.624 6.521 6.569 87,377 +0.04(+0.63%)
Jul 14, 2020 6.515 6.531 6.501 6.528 30,678 +0.01(+0.10%)
Jul 13, 2020 6.549 6.549 6.501 6.521 64,604 +0.01(+0.10%)
Jul 10, 2020 6.501 6.523 6.472 6.515 38,553 +0.02(+0.32%)
Jul 09, 2020 6.467 6.528 6.419 6.494 140,468 +0.00(+0.00%)
Jul 08, 2020 6.487 6.507 6.458 6.494 41,453 +0.01(+0.21%)
Jul 07, 2020 6.481 6.501 6.474 6.481 82,997 -0.02(-0.31%)
Jul 06, 2020 6.515 6.535 6.440 6.501 72,269 +0.00(+0.00%)
Jul 02, 2020 6.556 6.603 6.487 6.501 106,425 -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.