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 (%)
Jan 31, 2020 7.392 7.423 7.339 7.352 133,502 -0.05(-0.73%)
Jan 30, 2020 7.460 7.460 7.372 7.406 140,179 -0.07(-0.99%)
Jan 29, 2020 7.446 7.487 7.419 7.480 60,394 +0.07(+0.91%)
Jan 28, 2020 7.399 7.473 7.399 7.413 95,738 -0.02(-0.27%)
Jan 27, 2020 7.419 7.433 7.379 7.433 92,124 -0.01(-0.09%)
Jan 24, 2020 7.439 7.473 7.426 7.439 110,310 -0.01(-0.09%)
Jan 23, 2020 7.439 7.500 7.399 7.446 97,287 -0.01(-0.09%)
Jan 22, 2020 7.406 7.473 7.406 7.453 73,637 +0.03(+0.45%)
Jan 21, 2020 7.426 7.453 7.406 7.419 89,769 +0.01(+0.09%)
Jan 17, 2020 7.426 7.453 7.406 7.413 135,881 +0.00(+0.00%)
Jan 16, 2020 7.426 7.439 7.394 7.413 72,292 -0.01(-0.18%)
Jan 15, 2020 7.426 7.460 7.426 7.426 44,937 -0.00(-0.05%)
Jan 14, 2020 7.453 7.480 7.413 7.429 99,486 -0.03(-0.41%)
Jan 13, 2020 7.379 7.460 7.379 7.460 108,834 +0.09(+1.28%)
Jan 10, 2020 7.339 7.365 7.332 7.365 58,723 +0.04(+0.55%)
Jan 09, 2020 7.318 7.352 7.291 7.325 51,679 +0.02(+0.28%)
Jan 08, 2020 7.298 7.345 7.298 7.305 69,876 +0.01(+0.09%)
Jan 07, 2020 7.291 7.325 7.265 7.298 50,328 +0.02(+0.28%)
Jan 06, 2020 7.271 7.298 7.265 7.278 61,994 +0.01(+0.09%)
Jan 03, 2020 7.312 7.318 7.258 7.271 85,037 -0.04(-0.55%)
Jan 02, 2020 7.339 7.362 7.298 7.312 47,060 -0.07(-0.91%)
Dec 31, 2019 7.271 7.419 7.191 7.379 374,194 +0.09(+1.29%)
Dec 30, 2019 7.271 7.392 7.271 7.285 312,014 +0.01(+0.18%)
Dec 27, 2019 7.265 7.352 7.256 7.271 64,670 +0.03(+0.39%)
Dec 26, 2019 7.310 7.322 7.236 7.243 98,278 -0.07(-0.91%)
Dec 24, 2019 7.296 7.316 7.259 7.310 82,241 +0.06(+0.76%)
Dec 23, 2019 7.269 7.321 7.196 7.254 51,864 -0.01(-0.12%)
Dec 20, 2019 7.236 7.283 7.236 7.263 75,961 +0.04(+0.56%)
Dec 19, 2019 7.209 7.223 7.183 7.223 90,499 +0.02(+0.28%)
Dec 18, 2019 7.176 7.203 7.167 7.203 81,894 +0.05(+0.65%)
Dec 17, 2019 7.136 7.169 7.129 7.156 84,647 +0.03(+0.38%)
Dec 16, 2019 7.142 7.183 7.116 7.129 136,229 +0.01(+0.19%)
Dec 13, 2019 7.109 7.142 7.099 7.116 64,895 +0.00(+0.00%)
Dec 12, 2019 7.096 7.129 7.089 7.116 74,957 +0.03(+0.40%)
Dec 11, 2019 7.061 7.087 7.054 7.087 64,136 +0.03(+0.38%)
Dec 10, 2019 7.054 7.087 7.047 7.061 87,068 -0.01(-0.19%)
Dec 09, 2019 7.061 7.079 7.054 7.074 85,890 +0.00(+0.00%)
Dec 06, 2019 7.061 7.077 7.047 7.074 111,454 +0.03(+0.41%)
Dec 05, 2019 7.027 7.077 7.027 7.045 116,460 +0.01(+0.15%)
Dec 04, 2019 6.974 7.061 6.968 7.034 113,225 +0.04(+0.57%)
Dec 03, 2019 6.954 6.994 6.941 6.994 99,616 -0.03(-0.38%)
Dec 02, 2019 7.007 7.041 6.968 7.021 109,434 +0.02(+0.28%)
Nov 29, 2019 7.087 7.087 7.001 7.001 55,201 -0.09(-1.22%)
Nov 27, 2019 7.094 7.094 7.061 7.087 50,237 +0.00(+0.00%)
Nov 26, 2019 7.087 7.107 7.021 7.087 49,035 +0.02(+0.28%)
Nov 25, 2019 7.061 7.101 7.032 7.067 61,548 +0.01(+0.09%)
Nov 22, 2019 7.041 7.081 7.014 7.061 124,239 +0.03(+0.47%)
Nov 21, 2019 7.047 7.060 7.001 7.027 59,137 -0.02(-0.28%)
Nov 20, 2019 7.047 7.054 6.981 7.047 105,134 +0.01(+0.09%)
Nov 19, 2019 7.021 7.041 7.007 7.041 102,549 +0.04(+0.57%)
Nov 18, 2019 7.021 7.027 6.987 7.001 79,799 -0.00(-0.07%)
Nov 15, 2019 6.999 7.012 6.993 7.006 67,481 +0.00(+0.00%)
Nov 14, 2019 6.999 7.026 6.973 7.006 164,346 +0.01(+0.19%)
Nov 13, 2019 6.993 6.993 6.960 6.993 81,236 +0.01(+0.09%)
Nov 12, 2019 7.019 7.026 6.955 6.986 182,706 -0.02(-0.28%)
Nov 11, 2019 6.953 7.006 6.947 7.006 86,282 +0.06(+0.86%)
Nov 08, 2019 6.933 6.960 6.920 6.946 45,088 +0.03(+0.48%)
Nov 07, 2019 6.926 6.934 6.913 6.913 87,798 -0.01(-0.10%)
Nov 06, 2019 6.960 6.979 6.913 6.920 160,797 -0.04(-0.57%)
Nov 05, 2019 6.940 6.973 6.913 6.960 114,801 +0.03(+0.48%)
Nov 04, 2019 6.900 6.946 6.900 6.926 213,625 +0.01(+0.19%)
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.