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 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%)
Feb 03, 2020 7.365 7.413 7.365 7.399 104,713 +0.05(+0.64%)
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%)
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.