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

Pioneer Floating Rate Trust (NY: PHD )

9.890 +0.051 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2017 6.653 6.744 6.651 6.744 186,186 +0.11(+1.71%)
Jun 29, 2017 6.625 6.676 6.625 6.631 483,532 +0.01(+0.17%)
Jun 28, 2017 6.574 6.625 6.574 6.619 187,820 +0.05(+0.69%)
Jun 27, 2017 6.608 6.631 6.574 6.574 144,409 -0.05(-0.68%)
Jun 26, 2017 6.625 6.645 6.585 6.619 242,064 -0.02(-0.34%)
Jun 23, 2017 6.665 6.670 6.642 6.642 107,297 -0.03(-0.42%)
Jun 22, 2017 6.676 6.704 6.659 6.670 249,879 +0.00(+0.00%)
Jun 21, 2017 6.716 6.733 6.670 6.670 164,896 -0.05(-0.68%)
Jun 20, 2017 6.716 6.738 6.716 6.716 167,713 -0.01(-0.17%)
Jun 19, 2017 6.721 6.744 6.704 6.727 124,025 +0.01(+0.08%)
Jun 16, 2017 6.716 6.733 6.708 6.721 110,317 +0.01(+0.08%)
Jun 15, 2017 6.710 6.733 6.710 6.716 153,800 +0.00(+0.00%)
Jun 14, 2017 6.738 6.744 6.716 6.716 109,110 -0.03(-0.42%)
Jun 13, 2017 6.704 6.744 6.704 6.744 198,791 +0.06(+0.85%)
Jun 12, 2017 6.693 6.699 6.659 6.687 213,287 +0.00(+0.00%)
Jun 09, 2017 6.670 6.687 6.665 6.687 98,709 +0.02(+0.25%)
Jun 08, 2017 6.687 6.699 6.659 6.670 118,269 -0.01(-0.17%)
Jun 07, 2017 6.704 6.710 6.662 6.682 172,839 -0.03(-0.42%)
Jun 06, 2017 6.665 6.710 6.665 6.710 259,292 +0.05(+0.68%)
Jun 05, 2017 6.670 6.693 6.659 6.665 319,173 -0.03(-0.42%)
Jun 02, 2017 6.721 6.721 6.665 6.693 513,373 -0.02(-0.34%)
Jun 01, 2017 6.721 6.727 6.699 6.715 349,570 -0.01(-0.08%)
May 31, 2017 6.727 6.727 6.693 6.721 327,723 -0.01(-0.08%)
May 30, 2017 6.744 6.749 6.715 6.727 207,734 -0.02(-0.25%)
May 26, 2017 6.744 6.761 6.727 6.744 257,712 -0.01(-0.08%)
May 25, 2017 6.766 6.789 6.693 6.749 517,619 -0.02(-0.25%)
May 24, 2017 6.766 6.772 6.738 6.766 255,887 +0.00(+0.00%)
May 23, 2017 6.783 6.800 6.755 6.766 432,682 +0.00(+0.00%)
May 22, 2017 6.794 6.800 6.749 6.766 365,727 -0.02(-0.25%)
May 19, 2017 6.811 6.851 6.772 6.783 201,568 -0.03(-0.41%)
May 18, 2017 6.828 6.845 6.789 6.811 103,869 -0.02(-0.25%)
May 17, 2017 6.856 6.862 6.811 6.828 209,642 -0.03(-0.49%)
May 16, 2017 6.885 6.890 6.856 6.862 103,971 -0.01(-0.16%)
May 15, 2017 6.924 6.935 6.873 6.873 103,998 -0.05(-0.65%)
May 12, 2017 6.874 6.930 6.874 6.918 120,789 +0.04(+0.65%)
May 11, 2017 6.890 6.924 6.874 6.874 136,894 -0.02(-0.33%)
May 10, 2017 6.868 6.896 6.851 6.896 101,979 +0.03(+0.41%)
May 09, 2017 6.885 6.896 6.840 6.868 101,589 -0.02(-0.24%)
May 08, 2017 6.862 6.896 6.857 6.885 99,552 +0.02(+0.33%)
May 05, 2017 6.885 6.907 6.866 6.862 104,455 -0.02(-0.33%)
May 04, 2017 6.874 6.887 6.834 6.885 174,639 +0.02(+0.33%)
May 03, 2017 6.896 6.896 6.857 6.862 78,153 -0.03(-0.49%)
May 02, 2017 6.935 6.935 6.851 6.896 93,933 -0.04(-0.65%)
May 01, 2017 6.913 6.952 6.907 6.941 104,129 +0.02(+0.24%)
Apr 28, 2017 6.918 6.963 6.902 6.924 105,540 +0.00(+0.00%)
Apr 27, 2017 6.902 6.930 6.902 6.924 61,465 +0.02(+0.33%)
Apr 26, 2017 6.924 6.935 6.902 6.902 95,679 -0.03(-0.40%)
Apr 25, 2017 6.896 6.930 6.874 6.930 74,742 +0.04(+0.57%)
Apr 24, 2017 6.879 6.902 6.851 6.890 82,267 +0.06(+0.90%)
Apr 21, 2017 6.918 6.918 6.817 6.829 169,528 -0.07(-0.98%)
Apr 20, 2017 6.913 6.913 6.876 6.896 99,292 -0.02(-0.24%)
Apr 19, 2017 6.896 6.947 6.890 6.913 109,236 +0.02(+0.24%)
Apr 18, 2017 6.907 6.879 6.896 95,845 -0.01(-0.08%)
Apr 17, 2017 6.947 6.947 6.890 6.902 130,870 -0.02(-0.24%)
Apr 13, 2017 6.907 6.922 6.902 6.918 77,049 +0.01(+0.16%)
Apr 12, 2017 6.918 6.930 6.902 6.907 118,210 -0.02(-0.24%)
Apr 11, 2017 6.941 6.952 6.913 6.924 121,788 -0.02(-0.32%)
Apr 10, 2017 6.896 6.946 6.891 6.946 93,453 +0.06(+0.83%)
Apr 07, 2017 6.896 6.902 6.874 6.889 103,393 -0.01(-0.11%)
Apr 06, 2017 6.896 6.907 6.868 6.896 154,212 +0.00(+0.00%)
Apr 05, 2017 6.896 6.896 6.880 6.896 111,706 +0.01(+0.08%)
Apr 04, 2017 6.846 6.891 6.840 6.891 134,077 +0.04(+0.57%)
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.