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 (%)
Aug 31, 2017 6.824 6.830 6.778 6.812 94,954 -0.02(-0.25%)
Aug 30, 2017 6.801 6.830 6.795 6.830 138,234 +0.01(+0.11%)
Aug 29, 2017 6.778 6.830 6.778 6.822 136,149 -0.01(-0.11%)
Aug 28, 2017 6.778 6.830 6.772 6.830 99,450 +0.05(+0.68%)
Aug 25, 2017 6.778 6.795 6.761 6.784 68,614 +0.00(+0.00%)
Aug 24, 2017 6.772 6.795 6.749 6.784 122,057 +0.00(+0.00%)
Aug 23, 2017 6.755 6.784 6.715 6.784 131,790 +0.02(+0.34%)
Aug 22, 2017 6.738 6.761 6.724 6.761 71,430 +0.04(+0.60%)
Aug 21, 2017 6.738 6.755 6.704 6.721 69,756 +0.00(+0.07%)
Aug 18, 2017 6.732 6.778 6.715 6.716 119,544 -0.02(-0.24%)
Aug 17, 2017 6.744 6.767 6.729 6.732 85,327 -0.03(-0.42%)
Aug 16, 2017 6.755 6.778 6.744 6.761 74,588 +0.02(+0.34%)
Aug 15, 2017 6.749 6.767 6.738 6.738 114,322 -0.01(-0.17%)
Aug 14, 2017 6.818 6.831 6.749 6.749 138,888 -0.07(-1.00%)
Aug 11, 2017 6.590 6.818 6.584 6.818 268,825 +0.14(+2.05%)
Aug 10, 2017 6.749 6.761 6.675 6.681 235,233 -0.09(-1.35%)
Aug 09, 2017 6.806 6.823 6.761 6.772 79,542 -0.03(-0.42%)
Aug 08, 2017 6.823 6.834 6.801 6.801 71,943 -0.03(-0.42%)
Aug 07, 2017 6.829 6.846 6.821 6.829 68,051 +0.01(+0.08%)
Aug 04, 2017 6.829 6.846 6.823 6.823 79,596 -0.03(-0.42%)
Aug 03, 2017 6.823 6.852 6.818 6.852 71,968 +0.05(+0.75%)
Aug 02, 2017 6.852 6.857 6.801 6.801 103,007 -0.05(-0.70%)
Aug 01, 2017 6.852 6.863 6.823 6.848 136,525 +0.01(+0.11%)
Jul 31, 2017 6.818 6.841 6.808 6.841 107,854 +0.05(+0.76%)
Jul 28, 2017 6.795 6.823 6.789 6.789 109,231 +0.01(+0.08%)
Jul 27, 2017 6.801 6.823 6.778 6.784 80,228 -0.02(-0.25%)
Jul 26, 2017 6.789 6.812 6.778 6.801 93,414 +0.00(+0.00%)
Jul 25, 2017 6.755 6.806 6.732 6.801 88,361 +0.05(+0.80%)
Jul 24, 2017 6.755 6.773 6.734 6.747 95,543 -0.01(-0.21%)
Jul 21, 2017 6.749 6.784 6.738 6.761 119,979 +0.02(+0.25%)
Jul 20, 2017 6.778 6.812 6.744 6.744 104,833 -0.03(-0.50%)
Jul 19, 2017 6.767 6.812 6.761 6.778 92,185 +0.01(+0.17%)
Jul 18, 2017 6.767 6.784 6.761 6.767 67,268 -0.01(-0.08%)
Jul 17, 2017 6.806 6.806 6.761 6.772 122,025 -0.03(-0.50%)
Jul 14, 2017 6.767 6.806 6.767 6.806 100,280 +0.01(+0.17%)
Jul 13, 2017 6.767 6.801 6.767 6.795 74,475 +0.01(+0.15%)
Jul 12, 2017 6.784 6.795 6.767 6.785 61,342 +0.01(+0.11%)
Jul 11, 2017 6.744 6.784 6.744 6.778 78,500 +0.02(+0.25%)
Jul 10, 2017 6.761 6.767 6.733 6.761 74,946 -0.01(-0.08%)
Jul 07, 2017 6.733 6.767 6.733 6.767 100,659 +0.03(+0.51%)
Jul 06, 2017 6.721 6.755 6.716 6.733 159,759 -0.02(-0.23%)
Jul 05, 2017 6.750 6.767 6.718 6.748 180,148 +0.01(+0.13%)
Jul 03, 2017 6.744 6.761 6.711 6.739 100,920 -0.01(-0.07%)
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%)
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.