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: 4:10 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, 2020 6.914 6.921 6.877 6.886 49,600 -0.04(-0.51%)
Aug 28, 2020 6.964 6.964 6.914 6.921 47,388 -0.02(-0.30%)
Aug 27, 2020 6.879 6.985 6.837 6.942 95,567 +0.06(+0.82%)
Aug 26, 2020 6.879 6.900 6.851 6.886 135,675 +0.01(+0.10%)
Aug 25, 2020 6.872 6.907 6.837 6.879 218,726 -0.01(-0.10%)
Aug 24, 2020 6.900 6.907 6.865 6.886 22,526 +0.02(+0.31%)
Aug 21, 2020 6.858 6.879 6.851 6.865 177,068 -0.01(-0.20%)
Aug 20, 2020 6.914 6.914 6.865 6.879 468,843 -0.02(-0.31%)
Aug 19, 2020 6.921 6.928 6.858 6.900 81,418 -0.01(-0.10%)
Aug 18, 2020 6.921 6.930 6.900 6.907 75,537 +0.00(+0.03%)
Aug 17, 2020 6.877 6.933 6.856 6.905 94,052 +0.01(+0.15%)
Aug 14, 2020 6.877 6.898 6.870 6.895 58,256 -0.02(-0.25%)
Aug 13, 2020 6.905 6.947 6.884 6.912 31,908 -0.01(-0.10%)
Aug 12, 2020 6.989 6.989 6.898 6.919 29,234 -0.05(-0.70%)
Aug 11, 2020 6.982 6.982 6.912 6.968 47,051 +0.02(+0.25%)
Aug 10, 2020 6.996 6.996 6.905 6.951 51,546 +0.00(+0.05%)
Aug 07, 2020 6.891 6.968 6.891 6.947 140,644 +0.06(+0.92%)
Aug 06, 2020 6.863 6.898 6.863 6.884 19,560 +0.02(+0.31%)
Aug 05, 2020 6.849 6.863 6.835 6.863 31,001 +0.01(+0.20%)
Aug 04, 2020 6.828 6.849 6.809 6.849 28,051 +0.03(+0.41%)
Aug 03, 2020 6.779 6.835 6.779 6.821 36,156 +0.04(+0.52%)
Jul 31, 2020 6.758 6.793 6.741 6.786 57,400 +0.02(+0.31%)
Jul 30, 2020 6.758 6.779 6.744 6.765 22,650 -0.04(-0.62%)
Jul 29, 2020 6.779 6.849 6.737 6.807 80,932 +0.06(+0.83%)
Jul 28, 2020 6.695 6.758 6.695 6.751 66,385 +0.01(+0.21%)
Jul 27, 2020 6.688 6.737 6.667 6.737 84,322 +0.08(+1.16%)
Jul 24, 2020 6.660 6.688 6.639 6.660 71,821 +0.02(+0.32%)
Jul 23, 2020 6.688 6.716 6.639 6.639 65,747 -0.07(-1.04%)
Jul 22, 2020 6.681 6.716 6.660 6.709 82,667 +0.01(+0.10%)
Jul 21, 2020 6.723 6.723 6.653 6.702 71,668 +0.05(+0.74%)
Jul 20, 2020 6.555 6.674 6.555 6.653 103,551 +0.05(+0.74%)
Jul 17, 2020 6.674 6.709 6.604 6.604 59,777 -0.07(-1.04%)
Jul 16, 2020 6.702 6.702 6.653 6.674 66,183 -0.03(-0.42%)
Jul 15, 2020 6.660 6.757 6.653 6.702 85,650 +0.04(+0.63%)
Jul 14, 2020 6.646 6.663 6.632 6.660 30,072 +0.01(+0.10%)
Jul 13, 2020 6.681 6.681 6.632 6.653 63,327 +0.01(+0.10%)
Jul 10, 2020 6.632 6.655 6.603 6.646 37,791 +0.02(+0.32%)
Jul 09, 2020 6.597 6.660 6.549 6.625 137,693 +0.00(+0.00%)
Jul 08, 2020 6.618 6.638 6.589 6.625 40,634 +0.01(+0.21%)
Jul 07, 2020 6.611 6.632 6.604 6.611 81,357 -0.02(-0.31%)
Jul 06, 2020 6.646 6.667 6.569 6.632 70,841 +0.00(+0.00%)
Jul 02, 2020 6.688 6.736 6.618 6.632 104,322 -0.04(-0.63%)
Jul 01, 2020 6.590 6.695 6.590 6.674 68,266 +0.06(+0.84%)
Jun 30, 2020 6.639 6.653 6.598 6.618 104,061 +0.00(+0.00%)
Jun 29, 2020 6.569 6.618 6.556 6.618 112,970 +0.05(+0.74%)
Jun 26, 2020 6.667 6.667 6.465 6.569 127,745 -0.09(-1.36%)
Jun 25, 2020 6.646 6.688 6.632 6.660 76,326 +0.02(+0.31%)
Jun 24, 2020 6.702 6.723 6.632 6.639 144,109 -0.06(-0.93%)
Jun 23, 2020 6.709 6.730 6.688 6.702 92,821 +0.03(+0.52%)
Jun 22, 2020 6.681 6.725 6.625 6.667 88,517 +0.00(+0.00%)
Jun 19, 2020 6.750 6.764 6.653 6.667 154,184 -0.07(-1.03%)
Jun 18, 2020 6.771 6.792 6.716 6.736 74,954 -0.04(-0.62%)
Jun 17, 2020 6.778 6.813 6.736 6.778 563,528 +0.03(+0.41%)
Jun 16, 2020 6.771 6.806 6.726 6.750 601,311 +0.05(+0.73%)
Jun 15, 2020 6.536 6.729 6.536 6.702 1,085,066 +0.13(+2.00%)
Jun 12, 2020 6.563 6.581 6.515 6.570 484,378 +0.10(+1.60%)
Jun 11, 2020 6.515 6.550 6.439 6.467 235,811 -0.13(-1.99%)
Jun 10, 2020 6.695 6.709 6.584 6.598 544,610 -0.03(-0.52%)
Jun 09, 2020 6.605 6.636 6.584 6.633 292,015 +0.05(+0.74%)
Jun 08, 2020 6.584 6.615 6.556 6.584 126,790 +0.06(+0.85%)
Jun 05, 2020 6.494 6.563 6.487 6.529 439,121 +0.10(+1.61%)
Jun 04, 2020 6.432 6.480 6.425 6.425 99,998 +0.01(+0.11%)
Jun 03, 2020 6.363 6.467 6.363 6.418 257,322 +0.08(+1.20%)
Jun 02, 2020 6.266 6.356 6.266 6.342 233,364 +0.06(+0.88%)
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.