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

Pioneer Floating Rate Trust (NY: PHD )

9.650 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2020 7.190 7.190 6.974 6.981 324,209 -0.32(-4.44%)
Feb 27, 2020 7.359 7.359 7.190 7.305 275,979 -0.08(-1.10%)
Feb 26, 2020 7.461 7.473 7.380 7.386 89,535 -0.04(-0.55%)
Feb 25, 2020 7.495 7.504 7.397 7.427 201,468 -0.02(-0.27%)
Feb 24, 2020 7.556 7.556 7.434 7.447 126,234 -0.11(-1.52%)
Feb 21, 2020 7.569 7.583 7.556 7.562 64,309 +0.00(+0.00%)
Feb 20, 2020 7.542 7.562 7.542 7.562 52,861 -0.01(-0.09%)
Feb 19, 2020 7.556 7.569 7.527 7.569 81,997 +0.01(+0.18%)
Feb 18, 2020 7.522 7.556 7.522 7.556 83,412 +0.04(+0.56%)
Feb 14, 2020 7.439 7.513 7.439 7.513 97,527 +0.07(+0.99%)
Feb 13, 2020 7.459 7.493 7.433 7.439 59,035 -0.03(-0.36%)
Feb 12, 2020 7.480 7.500 7.439 7.466 88,299 +0.01(+0.18%)
Feb 11, 2020 7.426 7.480 7.419 7.453 145,710 +0.04(+0.54%)
Feb 10, 2020 7.412 7.439 7.406 7.412 75,765 +0.01(+0.18%)
Feb 07, 2020 7.399 7.412 7.385 7.399 69,726 +0.01(+0.18%)
Feb 06, 2020 7.392 7.406 7.372 7.385 111,538 +0.01(+0.09%)
Feb 05, 2020 7.365 7.392 7.359 7.379 85,741 +0.00(+0.00%)
Feb 04, 2020 7.399 7.412 7.365 7.379 137,331 -0.02(-0.27%)
Feb 03, 2020 7.365 7.412 7.365 7.399 104,716 +0.05(+0.64%)
Jan 31, 2020 7.392 7.423 7.338 7.352 133,506 -0.05(-0.73%)
Jan 30, 2020 7.459 7.459 7.372 7.406 140,182 -0.07(-0.99%)
Jan 29, 2020 7.446 7.486 7.419 7.480 60,395 +0.07(+0.91%)
Jan 28, 2020 7.399 7.473 7.399 7.412 95,740 -0.02(-0.27%)
Jan 27, 2020 7.419 7.433 7.379 7.433 92,126 -0.01(-0.09%)
Jan 24, 2020 7.439 7.473 7.426 7.439 110,313 -0.01(-0.09%)
Jan 23, 2020 7.439 7.500 7.399 7.446 97,289 -0.01(-0.09%)
Jan 22, 2020 7.406 7.473 7.406 7.453 73,639 +0.03(+0.45%)
Jan 21, 2020 7.426 7.453 7.406 7.419 89,771 +0.01(+0.09%)
Jan 17, 2020 7.426 7.453 7.406 7.412 135,884 +0.00(+0.00%)
Jan 16, 2020 7.426 7.439 7.393 7.412 72,293 -0.01(-0.18%)
Jan 15, 2020 7.426 7.459 7.426 7.426 44,938 -0.00(-0.05%)
Jan 14, 2020 7.453 7.480 7.412 7.429 99,488 -0.03(-0.41%)
Jan 13, 2020 7.379 7.459 7.379 7.459 108,837 +0.09(+1.28%)
Jan 10, 2020 7.338 7.365 7.332 7.365 58,724 +0.04(+0.55%)
Jan 09, 2020 7.318 7.352 7.291 7.325 51,680 +0.02(+0.28%)
Jan 08, 2020 7.298 7.345 7.298 7.305 69,878 +0.01(+0.09%)
Jan 07, 2020 7.291 7.325 7.264 7.298 50,329 +0.02(+0.28%)
Jan 06, 2020 7.271 7.298 7.264 7.278 61,995 +0.01(+0.09%)
Jan 03, 2020 7.311 7.318 7.258 7.271 85,039 -0.04(-0.55%)
Jan 02, 2020 7.338 7.362 7.298 7.311 47,061 -0.07(-0.91%)
Dec 31, 2019 7.271 7.419 7.190 7.379 374,203 +0.09(+1.29%)
Dec 30, 2019 7.271 7.392 7.271 7.285 312,022 +0.01(+0.18%)
Dec 27, 2019 7.264 7.352 7.256 7.271 64,671 +0.03(+0.39%)
Dec 26, 2019 7.309 7.322 7.236 7.243 98,280 -0.07(-0.91%)
Dec 24, 2019 7.296 7.316 7.259 7.309 82,243 +0.06(+0.76%)
Dec 23, 2019 7.269 7.321 7.196 7.254 51,865 -0.01(-0.12%)
Dec 20, 2019 7.236 7.283 7.236 7.263 75,962 +0.04(+0.56%)
Dec 19, 2019 7.209 7.222 7.182 7.222 90,502 +0.02(+0.28%)
Dec 18, 2019 7.176 7.202 7.167 7.202 81,896 +0.05(+0.65%)
Dec 17, 2019 7.136 7.169 7.129 7.156 84,649 +0.03(+0.38%)
Dec 16, 2019 7.142 7.182 7.115 7.129 136,232 +0.01(+0.19%)
Dec 13, 2019 7.109 7.142 7.099 7.115 64,897 +0.00(+0.00%)
Dec 12, 2019 7.095 7.129 7.089 7.115 74,959 +0.03(+0.40%)
Dec 11, 2019 7.060 7.087 7.054 7.087 64,138 +0.03(+0.38%)
Dec 10, 2019 7.054 7.087 7.047 7.060 87,070 -0.01(-0.19%)
Dec 09, 2019 7.060 7.078 7.054 7.074 85,893 +0.00(+0.00%)
Dec 06, 2019 7.060 7.077 7.047 7.074 111,457 +0.03(+0.41%)
Dec 05, 2019 7.027 7.077 7.027 7.045 116,463 +0.01(+0.15%)
Dec 04, 2019 6.974 7.060 6.967 7.034 113,228 +0.04(+0.57%)
Dec 03, 2019 6.954 6.994 6.941 6.994 99,618 -0.03(-0.38%)
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.