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

Pioneer Floating Rate Trust (NY: PHD )

9.960 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 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.