Skip to main content

Pioneer Floating Rate Trust (NY: PHD )

9.705 +0.025 (+0.26%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 6.766 6.766 6.754 6.760 156,471 +0.00(+0.00%)
Sep 27, 2018 6.754 6.763 6.754 6.760 99,019 +0.01(+0.09%)
Sep 26, 2018 6.754 6.772 6.754 6.754 59,400 +0.00(+0.00%)
Sep 25, 2018 6.754 6.760 6.754 6.754 66,124 -0.01(-0.09%)
Sep 24, 2018 6.766 6.772 6.754 6.760 49,699 +0.00(+0.00%)
Sep 21, 2018 6.766 6.772 6.754 6.760 49,601 -0.01(-0.09%)
Sep 20, 2018 6.766 6.772 6.754 6.766 60,382 +0.01(+0.14%)
Sep 19, 2018 6.748 6.760 6.742 6.757 38,661 +0.00(+0.05%)
Sep 18, 2018 6.754 6.772 6.736 6.754 120,648 -0.01(-0.09%)
Sep 17, 2018 6.766 6.779 6.748 6.760 103,557 -0.01(-0.09%)
Sep 14, 2018 6.778 6.785 6.748 6.766 85,469 +0.00(+0.00%)
Sep 13, 2018 6.778 6.778 6.760 6.766 31,318 -0.01(-0.18%)
Sep 12, 2018 6.778 6.778 6.760 6.778 104,608 +0.00(+0.00%)
Sep 11, 2018 6.748 6.778 6.748 6.778 73,575 +0.02(+0.36%)
Sep 10, 2018 6.742 6.754 6.742 6.754 90,700 +0.01(+0.18%)
Sep 07, 2018 6.742 6.754 6.742 6.742 144,526 -0.01(-0.09%)
Sep 06, 2018 6.742 6.748 6.742 6.748 86,359 +0.01(+0.09%)
Sep 05, 2018 6.742 6.760 6.736 6.742 208,021 +0.00(+0.00%)
Sep 04, 2018 6.711 6.748 6.705 6.742 143,027 +0.02(+0.36%)
Aug 31, 2018 6.718 6.718 6.718 0 +0.00(+0.00%)
Aug 30, 2018 6.705 6.742 6.699 6.718 167,531 +0.01(+0.18%)
Aug 29, 2018 6.736 6.748 6.705 6.705 162,033 -0.04(-0.54%)
Aug 28, 2018 6.718 6.754 6.718 6.742 89,043 +0.02(+0.36%)
Aug 27, 2018 6.724 6.754 6.718 6.718 97,365 -0.01(-0.18%)
Aug 24, 2018 6.711 6.736 6.705 6.730 121,067 +0.02(+0.27%)
Aug 23, 2018 6.705 6.730 6.699 6.711 173,284 +0.01(+0.18%)
Aug 22, 2018 6.699 6.711 6.687 6.699 165,096 +0.00(+0.00%)
Aug 21, 2018 6.705 6.730 6.699 6.699 113,984 +0.00(+0.00%)
Aug 20, 2018 6.718 6.730 6.699 6.699 89,489 -0.02(-0.27%)
Aug 17, 2018 6.711 6.730 6.705 6.718 110,568 +0.01(+0.16%)
Aug 16, 2018 6.693 6.736 6.684 6.707 207,137 +0.04(+0.57%)
Aug 15, 2018 6.651 6.681 6.642 6.669 141,071 -0.01(-0.09%)
Aug 14, 2018 6.651 6.675 6.651 6.675 89,954 +0.03(+0.46%)
Aug 13, 2018 6.638 6.681 6.626 6.645 237,056 +0.02(+0.27%)
Aug 10, 2018 6.626 6.645 6.614 6.626 279,092 -0.01(-0.19%)
Aug 09, 2018 6.657 6.671 6.620 6.639 238,338 -0.01(-0.18%)
Aug 08, 2018 6.705 6.729 6.651 6.651 198,015 -0.05(-0.72%)
Aug 07, 2018 6.729 6.754 6.699 6.699 174,315 -0.04(-0.54%)
Aug 06, 2018 6.735 6.772 6.717 6.735 273,559 -0.01(-0.09%)
Aug 03, 2018 6.723 6.766 6.723 6.742 112,659 +0.00(+0.00%)
Aug 02, 2018 6.723 6.749 6.711 6.742 101,444 +0.02(+0.36%)
Aug 01, 2018 6.711 6.748 6.705 6.717 113,936 +0.01(+0.09%)
Jul 31, 2018 6.717 6.754 6.711 6.711 176,159 -0.01(-0.18%)
Jul 30, 2018 6.735 6.742 6.705 6.723 115,043 -0.01(-0.18%)
Jul 27, 2018 6.735 6.751 6.723 6.735 116,783 +0.00(+0.00%)
Jul 26, 2018 6.735 6.754 6.729 6.735 45,411 -0.01(-0.18%)
Jul 25, 2018 6.735 6.754 6.723 6.748 141,814 +0.01(+0.18%)
Jul 24, 2018 6.742 6.760 6.722 6.735 237,048 -0.01(-0.09%)
Jul 23, 2018 6.699 6.742 6.699 6.742 83,757 +0.04(+0.67%)
Jul 20, 2018 6.681 6.717 6.681 6.697 152,814 -0.01(-0.21%)
Jul 19, 2018 6.711 6.735 6.711 6.711 157,187 -0.02(-0.27%)
Jul 18, 2018 6.711 6.735 6.699 6.729 265,996 +0.02(+0.36%)
Jul 17, 2018 6.711 6.717 6.687 6.705 278,869 +0.01(+0.18%)
Jul 16, 2018 6.681 6.729 6.669 6.693 218,003 +0.01(+0.18%)
Jul 13, 2018 6.693 6.711 6.681 6.681 111,473 -0.01(-0.18%)
Jul 12, 2018 6.735 6.753 6.681 6.693 207,145 -0.04(-0.54%)
Jul 11, 2018 6.735 6.741 6.705 6.729 385,023 -0.01(-0.09%)
Jul 10, 2018 6.717 6.741 6.717 6.735 123,434 +0.02(+0.36%)
Jul 09, 2018 6.735 6.741 6.711 6.711 152,507 -0.02(-0.36%)
Jul 06, 2018 6.741 6.759 6.723 6.735 128,640 +0.00(+0.00%)
Jul 05, 2018 6.741 6.741 6.717 6.735 143,320 +0.01(+0.18%)
Jul 03, 2018 6.723 6.723 6.723 0 +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.