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 (%)
Dec 31, 2018 6.178 6.206 6.110 6.135 599,243 -0.04(-0.71%)
Dec 28, 2018 6.135 6.178 6.122 6.178 255,352 +0.04(+0.71%)
Dec 27, 2018 6.178 6.197 6.135 6.135 191,142 -0.05(-0.81%)
Dec 26, 2018 6.135 6.197 6.116 6.185 180,053 +0.08(+1.33%)
Dec 24, 2018 6.054 6.135 6.054 6.104 189,268 +0.06(+0.93%)
Dec 21, 2018 6.060 6.079 5.960 6.047 555,134 +0.01(+0.21%)
Dec 20, 2018 6.147 6.147 6.013 6.035 256,268 -0.11(-1.83%)
Dec 19, 2018 6.191 6.210 6.129 6.147 235,400 -0.03(-0.50%)
Dec 18, 2018 6.291 6.291 6.172 6.178 288,804 -0.09(-1.39%)
Dec 17, 2018 6.322 6.353 6.253 6.266 286,479 -0.07(-1.18%)
Dec 14, 2018 6.341 6.397 6.334 6.341 209,318 -0.05(-0.78%)
Dec 13, 2018 6.453 6.453 6.378 6.390 206,180 -0.06(-0.87%)
Dec 12, 2018 6.447 6.447 6.403 6.447 280,031 +0.02(+0.39%)
Dec 11, 2018 6.459 6.459 6.397 6.422 127,981 -0.01(-0.19%)
Dec 10, 2018 6.403 6.459 6.384 6.434 181,165 +0.04(+0.58%)
Dec 07, 2018 6.422 6.422 6.366 6.397 94,701 -0.02(-0.39%)
Dec 06, 2018 6.434 6.434 6.353 6.422 266,545 -0.05(-0.77%)
Dec 04, 2018 6.471 6.477 6.440 6.471 214,570 -0.01(-0.19%)
Dec 03, 2018 6.459 6.484 6.446 6.484 298,402 +0.04(+0.58%)
Nov 30, 2018 6.440 6.453 6.406 6.446 296,850 -0.01(-0.10%)
Nov 29, 2018 6.459 6.459 6.409 6.453 183,643 +0.01(+0.10%)
Nov 28, 2018 6.446 6.452 6.422 6.446 255,737 -0.01(-0.19%)
Nov 27, 2018 6.459 6.471 6.440 6.459 177,679 -0.01(-0.19%)
Nov 26, 2018 6.496 6.496 6.453 6.471 108,001 +0.01(+0.19%)
Nov 23, 2018 6.471 6.490 6.459 6.459 60,821 -0.01(-0.19%)
Nov 21, 2018 6.471 6.471 6.471 0 -0.01(-0.19%)
Nov 20, 2018 6.502 6.508 6.465 6.484 143,039 -0.04(-0.57%)
Nov 19, 2018 6.570 6.570 6.496 6.521 132,341 -0.05(-0.75%)
Nov 16, 2018 6.614 6.614 6.552 6.570 155,684 -0.05(-0.75%)
Nov 15, 2018 6.595 6.620 6.558 6.620 138,449 +0.04(+0.66%)
Nov 14, 2018 6.632 6.638 6.564 6.577 60,598 -0.04(-0.65%)
Nov 13, 2018 6.552 6.620 6.552 6.620 132,530 +0.07(+1.03%)
Nov 12, 2018 6.540 6.558 6.527 6.552 125,503 +0.02(+0.38%)
Nov 09, 2018 6.533 6.540 6.503 6.527 185,282 -0.02(-0.28%)
Nov 08, 2018 6.577 6.577 6.546 6.546 138,035 -0.04(-0.56%)
Nov 07, 2018 6.521 6.584 6.515 6.583 106,357 +0.10(+1.52%)
Nov 06, 2018 6.527 6.533 6.484 6.484 123,892 -0.04(-0.57%)
Nov 05, 2018 6.540 6.564 6.521 6.521 230,709 -0.01(-0.19%)
Nov 02, 2018 6.533 6.533 6.515 6.533 94,750 +0.01(+0.09%)
Nov 01, 2018 6.515 6.546 6.484 6.527 182,237 +0.02(+0.38%)
Oct 31, 2018 6.484 6.527 6.478 6.503 264,892 +0.02(+0.29%)
Oct 30, 2018 6.503 6.509 6.472 6.484 250,295 -0.02(-0.24%)
Oct 29, 2018 6.515 6.533 6.490 6.499 235,866 -0.01(-0.14%)
Oct 26, 2018 6.509 6.521 6.484 6.509 176,034 -0.02(-0.28%)
Oct 25, 2018 6.540 6.540 6.503 6.527 231,038 -0.01(-0.19%)
Oct 24, 2018 6.570 6.577 6.533 6.540 110,346 -0.03(-0.47%)
Oct 23, 2018 6.527 6.577 6.515 6.570 138,811 +0.01(+0.09%)
Oct 22, 2018 6.558 6.564 6.533 6.564 141,379 -0.01(-0.19%)
Oct 19, 2018 6.583 6.601 6.564 6.577 135,960 +0.00(+0.00%)
Oct 18, 2018 6.620 6.638 6.577 6.577 139,137 -0.06(-0.93%)
Oct 17, 2018 6.626 6.663 6.589 6.638 260,440 +0.01(+0.19%)
Oct 16, 2018 6.515 6.626 6.515 6.626 304,857 +0.12(+1.80%)
Oct 15, 2018 6.521 6.533 6.496 6.509 252,161 -0.01(-0.09%)
Oct 12, 2018 6.539 6.558 6.509 6.515 88,109 -0.02(-0.28%)
Oct 11, 2018 6.545 6.588 6.515 6.533 181,851 -0.02(-0.28%)
Oct 10, 2018 6.588 6.619 6.539 6.552 419,711 -0.06(-0.83%)
Oct 09, 2018 6.625 6.644 6.595 6.607 174,509 -0.02(-0.28%)
Oct 08, 2018 6.644 6.662 6.595 6.625 158,391 -0.02(-0.37%)
Oct 05, 2018 6.723 6.723 6.619 6.650 226,963 -0.06(-0.91%)
Oct 04, 2018 6.748 6.760 6.686 6.711 294,772 -0.03(-0.45%)
Oct 03, 2018 6.754 6.785 6.742 6.742 170,924 -0.01(-0.09%)
Oct 02, 2018 6.754 6.791 6.748 6.748 117,185 -0.01(-0.18%)
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.