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 (%)
Mar 29, 2019 6.540 6.597 6.530 6.597 273,052 +0.06(+0.87%)
Mar 28, 2019 6.521 6.565 6.521 6.540 330,704 +0.01(+0.19%)
Mar 27, 2019 6.559 6.571 6.527 6.527 109,399 -0.04(-0.68%)
Mar 26, 2019 6.610 6.616 6.559 6.571 103,430 -0.02(-0.29%)
Mar 25, 2019 6.584 6.590 6.546 6.590 105,043 +0.01(+0.19%)
Mar 22, 2019 6.622 6.622 6.533 6.578 182,560 -0.03(-0.48%)
Mar 21, 2019 6.679 6.692 6.584 6.610 116,045 -0.06(-0.86%)
Mar 20, 2019 6.686 6.700 6.667 6.667 165,721 -0.01(-0.19%)
Mar 19, 2019 6.673 6.711 6.667 6.679 130,934 +0.02(+0.29%)
Mar 18, 2019 6.673 6.679 6.654 6.660 88,240 -0.01(-0.10%)
Mar 15, 2019 6.698 6.698 6.667 6.667 27,270 +0.00(+0.00%)
Mar 14, 2019 6.711 6.717 6.667 6.667 84,300 -0.05(-0.75%)
Mar 13, 2019 6.686 6.720 6.686 6.717 135,585 +0.03(+0.47%)
Mar 12, 2019 6.698 6.698 6.667 6.686 88,620 -0.01(-0.09%)
Mar 11, 2019 6.673 6.692 6.660 6.692 40,755 +0.04(+0.57%)
Mar 08, 2019 6.660 6.673 6.641 6.654 72,299 -0.01(-0.09%)
Mar 07, 2019 6.686 6.692 6.654 6.660 45,813 -0.02(-0.28%)
Mar 06, 2019 6.704 6.704 6.667 6.679 69,358 -0.03(-0.38%)
Mar 05, 2019 6.673 6.704 6.654 6.704 78,074 +0.05(+0.76%)
Mar 04, 2019 6.660 6.704 6.654 6.654 77,278 -0.01(-0.09%)
Mar 01, 2019 6.730 6.730 6.660 6.660 83,873 -0.06(-0.85%)
Feb 28, 2019 6.686 6.717 6.660 6.717 132,241 +0.03(+0.47%)
Feb 27, 2019 6.736 6.736 6.667 6.686 146,783 -0.06(-0.84%)
Feb 26, 2019 6.774 6.786 6.660 6.742 403,522 -0.03(-0.37%)
Feb 25, 2019 6.711 6.768 6.654 6.768 226,703 +0.06(+0.85%)
Feb 22, 2019 6.585 6.711 6.585 6.711 467,568 +0.13(+2.01%)
Feb 21, 2019 6.559 6.578 6.540 6.578 127,283 +0.02(+0.29%)
Feb 20, 2019 6.553 6.572 6.534 6.559 150,922 +0.03(+0.39%)
Feb 19, 2019 6.572 6.572 6.528 6.534 149,557 -0.03(-0.48%)
Feb 15, 2019 6.553 6.566 6.541 6.566 156,754 +0.03(+0.38%)
Feb 14, 2019 6.572 6.572 6.534 6.541 83,571 -0.03(-0.38%)
Feb 13, 2019 6.534 6.585 6.534 6.566 268,136 +0.03(+0.38%)
Feb 12, 2019 6.484 6.547 6.484 6.541 324,043 +0.07(+1.07%)
Feb 11, 2019 6.447 6.472 6.447 6.472 153,715 +0.03(+0.49%)
Feb 08, 2019 6.465 6.490 6.421 6.440 113,061 -0.03(-0.48%)
Feb 07, 2019 6.490 6.509 6.465 6.472 146,877 -0.03(-0.48%)
Feb 06, 2019 6.490 6.516 6.490 6.503 202,286 +0.01(+0.10%)
Feb 05, 2019 6.484 6.509 6.484 6.497 398,426 +0.01(+0.19%)
Feb 04, 2019 6.497 6.497 6.465 6.484 216,785 -0.01(-0.10%)
Feb 01, 2019 6.490 6.516 6.484 6.490 127,572 +0.01(+0.10%)
Jan 31, 2019 6.490 6.503 6.472 6.484 100,383 +0.01(+0.19%)
Jan 30, 2019 6.472 6.484 6.459 6.472 118,345 +0.02(+0.29%)
Jan 29, 2019 6.478 6.490 6.421 6.453 123,735 -0.01(-0.19%)
Jan 28, 2019 6.459 6.478 6.415 6.465 113,952 +0.00(+0.00%)
Jan 25, 2019 6.440 6.465 6.434 6.465 95,679 +0.04(+0.68%)
Jan 24, 2019 6.459 6.459 6.409 6.421 394,417 -0.04(-0.68%)
Jan 23, 2019 6.453 6.472 6.421 6.465 378,012 +0.03(+0.39%)
Jan 22, 2019 6.453 6.453 6.409 6.440 127,913 +0.01(+0.10%)
Jan 18, 2019 6.497 6.512 6.434 6.434 311,117 -0.05(-0.77%)
Jan 17, 2019 6.440 6.484 6.440 6.484 88,308 +0.04(+0.68%)
Jan 16, 2019 6.440 6.471 6.440 6.440 157,118 +0.01(+0.19%)
Jan 15, 2019 6.409 6.434 6.403 6.428 171,023 +0.01(+0.19%)
Jan 14, 2019 6.434 6.434 6.378 6.415 180,650 -0.02(-0.39%)
Jan 11, 2019 6.440 6.440 6.422 6.440 220,706 +0.00(+0.00%)
Jan 10, 2019 6.440 6.459 6.415 6.440 252,259 +0.00(+0.00%)
Jan 09, 2019 6.465 6.490 6.434 6.440 170,359 -0.04(-0.58%)
Jan 08, 2019 6.459 6.490 6.453 6.478 110,223 +0.04(+0.58%)
Jan 07, 2019 6.347 6.453 6.347 6.440 177,259 +0.09(+1.37%)
Jan 04, 2019 6.266 6.359 6.266 6.353 96,077 +0.09(+1.39%)
Jan 03, 2019 6.247 6.277 6.247 6.266 155,397 +0.01(+0.10%)
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.