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 (%)
Apr 30, 2020 5.899 5.899 5.727 5.754 97,398 -0.14(-2.33%)
Apr 29, 2020 5.851 5.892 5.851 5.892 104,024 +0.08(+1.30%)
Apr 28, 2020 5.809 5.851 5.796 5.816 104,619 +0.01(+0.12%)
Apr 27, 2020 5.823 5.871 5.803 5.809 99,707 -0.03(-0.47%)
Apr 24, 2020 5.864 5.919 5.761 5.837 128,587 -0.02(-0.35%)
Apr 23, 2020 5.857 5.857 5.779 5.857 134,770 +0.04(+0.71%)
Apr 22, 2020 5.803 5.851 5.776 5.816 39,052 +0.05(+0.95%)
Apr 21, 2020 5.713 5.761 5.638 5.761 55,910 +0.01(+0.12%)
Apr 20, 2020 5.782 5.818 5.706 5.754 92,603 -0.04(-0.71%)
Apr 17, 2020 5.789 5.827 5.749 5.796 135,868 +0.07(+1.20%)
Apr 16, 2020 5.803 5.803 5.679 5.727 155,454 -0.09(-1.53%)
Apr 15, 2020 5.844 5.844 5.672 5.816 103,998 -0.08(-1.37%)
Apr 14, 2020 5.808 5.917 5.778 5.897 61,214 +0.20(+3.59%)
Apr 13, 2020 5.815 5.815 5.631 5.692 296,504 -0.13(-2.22%)
Apr 09, 2020 5.842 6.122 5.740 5.822 270,781 +0.08(+1.43%)
Apr 08, 2020 5.617 5.870 5.549 5.740 83,244 +0.16(+2.81%)
Apr 07, 2020 5.379 5.597 5.379 5.583 218,366 +0.28(+5.27%)
Apr 06, 2020 5.208 5.354 5.208 5.304 168,191 +0.18(+3.46%)
Apr 03, 2020 5.222 5.297 5.113 5.127 276,355 -0.16(-2.97%)
Apr 02, 2020 5.079 5.311 5.079 5.283 251,416 +0.16(+3.06%)
Apr 01, 2020 5.113 5.246 5.099 5.127 197,343 -0.09(-1.70%)
Mar 31, 2020 5.317 5.427 5.215 5.215 294,959 -0.01(-0.13%)
Mar 30, 2020 5.181 5.270 5.168 5.222 120,942 +0.04(+0.79%)
Mar 27, 2020 5.140 5.208 4.949 5.181 329,309 -0.08(-1.55%)
Mar 26, 2020 5.352 5.536 5.133 5.263 279,446 -0.06(-1.15%)
Mar 25, 2020 4.827 5.352 4.827 5.324 247,734 +0.46(+9.38%)
Mar 24, 2020 4.765 4.887 4.660 4.868 100,054 +0.29(+6.25%)
Mar 23, 2020 4.779 4.779 4.438 4.581 203,039 -0.33(-6.80%)
Mar 20, 2020 4.833 5.317 4.731 4.915 269,461 +0.22(+4.80%)
Mar 19, 2020 4.445 4.765 3.954 4.690 329,061 +0.14(+2.99%)
Mar 18, 2020 5.317 5.345 4.534 4.554 337,099 -1.05(-18.73%)
Mar 17, 2020 5.495 5.624 5.399 5.604 271,149 +0.17(+3.04%)
Mar 16, 2020 5.729 5.729 5.337 5.439 330,951 -0.63(-10.37%)
Mar 13, 2020 6.095 6.169 5.986 6.068 526,735 +0.12(+2.05%)
Mar 12, 2020 6.399 6.428 5.898 5.946 417,164 -0.58(-8.91%)
Mar 11, 2020 6.568 6.670 6.514 6.528 93,332 -0.22(-3.31%)
Mar 10, 2020 6.839 6.839 6.622 6.751 131,899 +0.05(+0.81%)
Mar 09, 2020 6.933 6.933 6.636 6.697 486,896 -0.39(-5.44%)
Mar 06, 2020 7.055 7.082 6.981 7.082 65,195 -0.07(-1.04%)
Mar 05, 2020 7.204 7.218 7.116 7.157 200,984 -0.12(-1.67%)
Mar 04, 2020 7.204 7.299 7.192 7.278 171,946 +0.13(+1.80%)
Mar 03, 2020 7.116 7.238 7.089 7.150 192,443 +0.04(+0.57%)
Mar 02, 2020 6.974 7.116 6.974 7.109 180,887 +0.13(+1.84%)
Feb 28, 2020 7.190 7.190 6.974 6.981 324,201 -0.32(-4.44%)
Feb 27, 2020 7.360 7.360 7.190 7.305 275,972 -0.08(-1.10%)
Feb 26, 2020 7.461 7.473 7.380 7.387 89,533 -0.04(-0.55%)
Feb 25, 2020 7.495 7.504 7.397 7.427 201,463 -0.02(-0.27%)
Feb 24, 2020 7.556 7.556 7.434 7.447 126,231 -0.11(-1.52%)
Feb 21, 2020 7.569 7.583 7.556 7.562 64,308 +0.00(+0.00%)
Feb 20, 2020 7.542 7.562 7.542 7.562 52,859 -0.01(-0.09%)
Feb 19, 2020 7.556 7.569 7.528 7.569 81,995 +0.01(+0.18%)
Feb 18, 2020 7.522 7.556 7.522 7.556 83,409 +0.04(+0.56%)
Feb 14, 2020 7.439 7.513 7.439 7.513 97,525 +0.07(+0.99%)
Feb 13, 2020 7.460 7.493 7.433 7.439 59,034 -0.03(-0.36%)
Feb 12, 2020 7.480 7.500 7.439 7.466 88,297 +0.01(+0.18%)
Feb 11, 2020 7.426 7.480 7.419 7.453 145,706 +0.04(+0.54%)
Feb 10, 2020 7.413 7.439 7.406 7.413 75,763 +0.01(+0.18%)
Feb 07, 2020 7.399 7.413 7.386 7.399 69,724 +0.01(+0.18%)
Feb 06, 2020 7.392 7.406 7.372 7.386 111,535 +0.01(+0.09%)
Feb 05, 2020 7.365 7.392 7.359 7.379 85,739 +0.00(+0.00%)
Feb 04, 2020 7.399 7.412 7.365 7.379 137,327 -0.02(-0.27%)
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.