Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Floating Rate Trust (NY: PHD )

9.820 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2018 6.915 6.915 6.915 0 +0.01(+0.17%)
Mar 28, 2018 6.844 6.903 6.838 6.903 105,962 +0.06(+0.87%)
Mar 27, 2018 6.814 6.862 6.814 6.844 148,924 +0.02(+0.26%)
Mar 26, 2018 6.802 6.844 6.802 6.826 141,880 +0.04(+0.52%)
Mar 23, 2018 6.796 6.814 6.785 6.791 193,953 +0.00(+0.00%)
Mar 22, 2018 6.796 6.796 6.773 6.791 144,906 +0.00(+0.00%)
Mar 21, 2018 6.785 6.791 6.767 6.791 113,355 +0.01(+0.09%)
Mar 20, 2018 6.785 6.791 6.767 6.785 38,412 +0.01(+0.09%)
Mar 19, 2018 6.796 6.802 6.761 6.779 67,298 -0.02(-0.35%)
Mar 16, 2018 6.808 6.808 6.791 6.802 43,807 -0.01(-0.09%)
Mar 15, 2018 6.802 6.820 6.791 6.808 43,842 +0.01(+0.09%)
Mar 14, 2018 6.773 6.808 6.761 6.802 104,840 +0.04(+0.61%)
Mar 13, 2018 6.826 6.826 6.761 6.761 69,087 -0.07(-0.96%)
Mar 12, 2018 6.844 6.844 6.791 6.826 66,125 -0.01(-0.09%)
Mar 09, 2018 6.826 6.838 6.814 6.832 52,925 +0.02(+0.26%)
Mar 08, 2018 6.803 6.826 6.785 6.814 60,911 +0.01(+0.17%)
Mar 07, 2018 6.803 6.779 6.803 61,607 +0.01(+0.09%)
Mar 06, 2018 6.791 6.803 6.767 6.797 57,172 +0.01(+0.09%)
Mar 05, 2018 6.761 6.791 6.749 6.791 54,611 +0.01(+0.17%)
Mar 02, 2018 6.773 6.779 6.749 6.779 111,015 +0.00(+0.00%)
Mar 01, 2018 6.773 6.785 6.743 6.779 150,068 +0.02(+0.26%)
Feb 28, 2018 6.773 6.785 6.755 6.761 177,567 -0.01(-0.09%)
Feb 27, 2018 6.791 6.791 6.732 6.767 111,673 -0.02(-0.26%)
Feb 26, 2018 6.797 6.797 6.761 6.785 87,143 +0.00(+0.00%)
Feb 23, 2018 6.767 6.791 6.761 6.785 84,772 +0.02(+0.35%)
Feb 22, 2018 6.755 6.767 6.732 6.761 90,269 +0.02(+0.35%)
Feb 21, 2018 6.743 6.761 6.732 6.738 95,084 -0.01(-0.09%)
Feb 20, 2018 6.743 6.755 6.726 6.743 250,462 -0.01(-0.09%)
Feb 16, 2018 6.749 6.749 6.749 0 +0.01(+0.18%)
Feb 15, 2018 6.720 6.738 6.684 6.738 129,723 +0.03(+0.44%)
Feb 14, 2018 6.690 6.714 6.667 6.708 808,667 +0.01(+0.09%)
Feb 13, 2018 6.673 6.702 6.632 6.702 976,315 +0.03(+0.44%)
Feb 12, 2018 6.667 6.690 6.643 6.673 849,962 +0.01(+0.09%)
Feb 09, 2018 6.673 6.726 6.643 6.667 297,225 -0.01(-0.09%)
Feb 08, 2018 6.702 6.708 6.667 6.673 187,276 -0.03(-0.44%)
Feb 07, 2018 6.673 6.726 6.643 6.702 284,751 +0.02(+0.35%)
Feb 06, 2018 6.638 6.690 6.620 6.679 273,312 +0.00(+0.04%)
Feb 05, 2018 6.784 6.784 6.661 6.676 190,715 -0.11(-1.68%)
Feb 02, 2018 6.773 6.802 6.732 6.790 187,789 +0.00(+0.00%)
Feb 01, 2018 6.802 6.820 6.779 6.790 101,308 -0.01(-0.09%)
Jan 31, 2018 6.784 6.814 6.779 6.796 92,365 +0.01(+0.17%)
Jan 30, 2018 6.843 6.843 6.784 6.784 112,466 -0.06(-0.86%)
Jan 29, 2018 6.884 6.908 6.837 6.843 102,279 -0.03(-0.43%)
Jan 26, 2018 6.925 6.931 6.872 6.872 72,908 -0.04(-0.51%)
Jan 25, 2018 6.896 6.914 6.878 6.908 112,929 +0.02(+0.26%)
Jan 24, 2018 6.855 6.919 6.855 6.890 122,234 +0.03(+0.43%)
Jan 23, 2018 6.855 6.872 6.848 6.861 71,922 +0.01(+0.09%)
Jan 22, 2018 6.808 6.855 6.808 6.855 134,640 +0.06(+0.86%)
Jan 19, 2018 6.767 6.812 6.755 6.796 121,143 +0.02(+0.26%)
Jan 18, 2018 6.826 6.849 6.761 6.779 105,433 -0.04(-0.52%)
Jan 17, 2018 6.808 6.831 6.796 6.814 117,929 -0.01(-0.17%)
Jan 16, 2018 6.790 6.831 6.790 6.826 170,711 +0.04(+0.60%)
Jan 12, 2018 6.785 6.785 6.785 0 +0.06(+0.88%)
Jan 11, 2018 6.732 6.749 6.726 6.726 116,664 -0.01(-0.09%)
Jan 10, 2018 6.720 6.749 6.714 6.732 143,750 -0.02(-0.35%)
Jan 09, 2018 6.761 6.767 6.720 6.755 132,436 -0.01(-0.09%)
Jan 08, 2018 6.732 6.761 6.732 6.761 140,568 +0.02(+0.35%)
Jan 05, 2018 6.779 6.779 6.737 6.737 183,730 -0.04(-0.61%)
Jan 04, 2018 6.814 6.826 6.779 6.779 125,364 -0.02(-0.35%)
Jan 03, 2018 6.761 6.826 6.760 6.802 180,551 +0.05(+0.70%)
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.