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

Pioneer Floating Rate Trust (NY: PHD )

9.870 -0.020 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2019 6.618 6.625 6.480 6.480 131,421 -0.17(-2.55%)
May 30, 2019 6.587 6.650 6.574 6.650 208,385 +0.07(+1.05%)
May 29, 2019 6.581 6.612 6.574 6.581 89,866 -0.03(-0.38%)
May 28, 2019 6.618 6.631 6.599 6.606 134,442 -0.01(-0.19%)
May 24, 2019 6.618 6.643 6.599 6.618 174,538 +0.00(+0.00%)
May 23, 2019 6.631 6.631 6.593 6.618 99,040 -0.03(-0.47%)
May 22, 2019 6.650 6.675 6.650 6.650 185,159 -0.01(-0.19%)
May 21, 2019 6.643 6.662 6.637 6.662 77,040 +0.04(+0.66%)
May 20, 2019 6.599 6.631 6.599 6.618 92,265 +0.01(+0.10%)
May 17, 2019 6.637 6.650 6.612 6.612 77,961 -0.04(-0.57%)
May 16, 2019 6.662 6.674 6.637 6.650 108,473 -0.01(-0.19%)
May 15, 2019 6.669 6.680 6.631 6.662 59,012 -0.00(-0.00%)
May 14, 2019 6.637 6.681 6.623 6.662 103,674 +0.04(+0.57%)
May 13, 2019 6.662 6.662 6.606 6.625 69,418 -0.05(-0.75%)
May 10, 2019 6.662 6.718 6.637 6.675 81,763 +0.01(+0.09%)
May 09, 2019 6.687 6.687 6.656 6.668 71,282 -0.02(-0.37%)
May 08, 2019 6.681 6.700 6.668 6.693 96,274 +0.00(+0.00%)
May 07, 2019 6.762 6.762 6.687 6.693 78,271 -0.08(-1.20%)
May 06, 2019 6.725 6.775 6.718 6.775 83,551 +0.03(+0.46%)
May 03, 2019 6.768 6.768 6.700 6.743 141,125 -0.01(-0.09%)
May 02, 2019 6.743 6.774 6.743 6.750 125,731 +0.01(+0.09%)
May 01, 2019 6.693 6.743 6.693 6.743 109,412 +0.04(+0.56%)
Apr 30, 2019 6.662 6.706 6.662 6.706 148,048 +0.02(+0.37%)
Apr 29, 2019 6.631 6.693 6.631 6.681 147,282 +0.03(+0.47%)
Apr 26, 2019 6.662 6.693 6.637 6.650 115,524 -0.01(-0.19%)
Apr 25, 2019 6.650 6.675 6.650 6.662 210,540 +0.01(+0.19%)
Apr 24, 2019 6.675 6.687 6.625 6.650 107,125 -0.02(-0.28%)
Apr 23, 2019 6.650 6.675 6.650 6.668 150,567 +0.02(+0.28%)
Apr 22, 2019 6.637 6.650 6.626 6.650 68,857 +0.03(+0.38%)
Apr 18, 2019 6.637 6.644 6.606 6.625 86,563 +0.00(+0.00%)
Apr 17, 2019 6.625 6.644 6.625 6.625 48,365 +0.00(+0.00%)
Apr 16, 2019 6.619 6.635 6.619 6.625 66,588 +0.01(+0.19%)
Apr 15, 2019 6.612 6.618 6.594 6.612 60,936 +0.01(+0.19%)
Apr 12, 2019 6.668 6.668 6.581 6.600 92,847 -0.07(-1.03%)
Apr 11, 2019 6.625 6.668 6.625 6.668 146,315 +0.05(+0.75%)
Apr 10, 2019 6.587 6.618 6.581 6.618 137,698 +0.05(+0.76%)
Apr 09, 2019 6.600 6.618 6.556 6.569 80,128 -0.03(-0.47%)
Apr 08, 2019 6.587 6.608 6.581 6.600 128,022 +0.01(+0.19%)
Apr 05, 2019 6.563 6.600 6.563 6.587 137,420 +0.02(+0.38%)
Apr 04, 2019 6.531 6.581 6.531 6.563 142,059 +0.02(+0.28%)
Apr 03, 2019 6.544 6.569 6.525 6.544 224,010 +0.00(+0.00%)
Apr 02, 2019 6.500 6.569 6.488 6.544 161,986 +0.03(+0.48%)
Apr 01, 2019 6.463 6.519 6.442 6.513 114,887 +0.05(+0.77%)
Mar 29, 2019 6.407 6.463 6.398 6.463 278,702 +0.06(+0.87%)
Mar 28, 2019 6.389 6.432 6.389 6.407 337,546 +0.01(+0.19%)
Mar 27, 2019 6.426 6.438 6.395 6.395 111,662 -0.04(-0.68%)
Mar 26, 2019 6.476 6.482 6.426 6.438 105,570 -0.02(-0.29%)
Mar 25, 2019 6.451 6.457 6.413 6.457 107,216 +0.01(+0.19%)
Mar 22, 2019 6.488 6.488 6.401 6.444 186,337 -0.03(-0.48%)
Mar 21, 2019 6.544 6.556 6.451 6.476 118,446 -0.06(-0.86%)
Mar 20, 2019 6.550 6.565 6.531 6.531 169,150 -0.01(-0.19%)
Mar 19, 2019 6.538 6.575 6.531 6.544 133,643 +0.02(+0.29%)
Mar 18, 2019 6.538 6.543 6.519 6.525 90,066 -0.01(-0.10%)
Mar 15, 2019 6.562 6.562 6.531 6.531 27,835 +0.00(+0.00%)
Mar 14, 2019 6.575 6.581 6.531 6.531 86,044 -0.05(-0.75%)
Mar 13, 2019 6.550 6.584 6.550 6.581 138,390 +0.03(+0.47%)
Mar 12, 2019 6.562 6.562 6.531 6.550 90,454 -0.01(-0.09%)
Mar 11, 2019 6.538 6.556 6.525 6.556 41,598 +0.04(+0.57%)
Mar 08, 2019 6.525 6.538 6.507 6.519 73,795 -0.01(-0.09%)
Mar 07, 2019 6.550 6.556 6.519 6.525 46,761 -0.02(-0.28%)
Mar 06, 2019 6.569 6.569 6.531 6.544 70,793 -0.02(-0.38%)
Mar 05, 2019 6.538 6.569 6.519 6.569 79,689 +0.05(+0.76%)
Mar 04, 2019 6.525 6.568 6.519 6.519 78,876 -0.01(-0.09%)
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.