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 (%)
May 31, 2017 6.727 6.727 6.693 6.721 327,723 -0.01(-0.08%)
May 30, 2017 6.744 6.749 6.715 6.727 207,734 -0.02(-0.25%)
May 26, 2017 6.744 6.761 6.727 6.744 257,712 -0.01(-0.08%)
May 25, 2017 6.766 6.789 6.693 6.749 517,619 -0.02(-0.25%)
May 24, 2017 6.766 6.772 6.738 6.766 255,887 +0.00(+0.00%)
May 23, 2017 6.783 6.800 6.755 6.766 432,682 +0.00(+0.00%)
May 22, 2017 6.794 6.800 6.749 6.766 365,727 -0.02(-0.25%)
May 19, 2017 6.811 6.851 6.772 6.783 201,568 -0.03(-0.41%)
May 18, 2017 6.828 6.845 6.789 6.811 103,869 -0.02(-0.25%)
May 17, 2017 6.856 6.862 6.811 6.828 209,642 -0.03(-0.49%)
May 16, 2017 6.885 6.890 6.856 6.862 103,971 -0.01(-0.16%)
May 15, 2017 6.924 6.935 6.873 6.873 103,998 -0.05(-0.65%)
May 12, 2017 6.874 6.930 6.874 6.918 120,789 +0.04(+0.65%)
May 11, 2017 6.890 6.924 6.874 6.874 136,894 -0.02(-0.33%)
May 10, 2017 6.868 6.896 6.851 6.896 101,979 +0.03(+0.41%)
May 09, 2017 6.885 6.896 6.840 6.868 101,589 -0.02(-0.24%)
May 08, 2017 6.862 6.896 6.857 6.885 99,552 +0.02(+0.33%)
May 05, 2017 6.885 6.907 6.866 6.862 104,455 -0.02(-0.33%)
May 04, 2017 6.874 6.887 6.834 6.885 174,639 +0.02(+0.33%)
May 03, 2017 6.896 6.896 6.857 6.862 78,153 -0.03(-0.49%)
May 02, 2017 6.935 6.935 6.851 6.896 93,933 -0.04(-0.65%)
May 01, 2017 6.913 6.952 6.907 6.941 104,129 +0.02(+0.24%)
Apr 28, 2017 6.918 6.963 6.902 6.924 105,540 +0.00(+0.00%)
Apr 27, 2017 6.902 6.930 6.902 6.924 61,465 +0.02(+0.33%)
Apr 26, 2017 6.924 6.935 6.902 6.902 95,679 -0.03(-0.40%)
Apr 25, 2017 6.896 6.930 6.874 6.930 74,742 +0.04(+0.57%)
Apr 24, 2017 6.879 6.902 6.851 6.890 82,267 +0.06(+0.90%)
Apr 21, 2017 6.918 6.918 6.817 6.829 169,528 -0.07(-0.98%)
Apr 20, 2017 6.913 6.913 6.876 6.896 99,292 -0.02(-0.24%)
Apr 19, 2017 6.896 6.947 6.890 6.913 109,236 +0.02(+0.24%)
Apr 18, 2017 6.907 6.879 6.896 95,845 -0.01(-0.08%)
Apr 17, 2017 6.947 6.947 6.890 6.902 130,870 -0.02(-0.24%)
Apr 13, 2017 6.907 6.922 6.902 6.918 77,049 +0.01(+0.16%)
Apr 12, 2017 6.918 6.930 6.902 6.907 118,210 -0.02(-0.24%)
Apr 11, 2017 6.941 6.952 6.913 6.924 121,788 -0.02(-0.32%)
Apr 10, 2017 6.896 6.946 6.891 6.946 93,453 +0.06(+0.83%)
Apr 07, 2017 6.896 6.902 6.874 6.889 103,393 -0.01(-0.11%)
Apr 06, 2017 6.896 6.907 6.868 6.896 154,212 +0.00(+0.00%)
Apr 05, 2017 6.896 6.896 6.880 6.896 111,706 +0.01(+0.08%)
Apr 04, 2017 6.846 6.891 6.840 6.891 134,077 +0.04(+0.57%)
Apr 03, 2017 6.812 6.851 6.807 6.851 103,441 +0.03(+0.41%)
Mar 31, 2017 6.840 6.863 6.807 6.824 155,164 +0.02(+0.25%)
Mar 30, 2017 6.863 6.863 6.807 6.807 112,354 -0.06(-0.89%)
Mar 29, 2017 6.846 6.879 6.846 6.868 61,567 +0.03(+0.41%)
Mar 28, 2017 6.824 6.863 6.822 6.840 173,485 +0.02(+0.25%)
Mar 27, 2017 6.868 6.868 6.824 6.824 111,939 -0.06(-0.89%)
Mar 24, 2017 6.879 6.902 6.860 6.885 122,811 +0.02(+0.24%)
Mar 23, 2017 6.863 6.879 6.851 6.868 143,732 +0.01(+0.08%)
Mar 22, 2017 6.857 6.896 6.850 6.863 124,732 +0.01(+0.08%)
Mar 21, 2017 6.885 6.913 6.851 6.857 129,693 -0.03(-0.49%)
Mar 20, 2017 6.907 6.935 6.885 6.891 112,406 -0.01(-0.16%)
Mar 17, 2017 6.902 6.946 6.885 6.902 146,989 +0.00(+0.00%)
Mar 16, 2017 6.851 6.902 6.849 6.902 134,170 +0.05(+0.73%)
Mar 15, 2017 6.812 6.851 6.809 6.851 99,258 +0.04(+0.66%)
Mar 14, 2017 6.812 6.835 6.801 6.807 113,224 -0.02(-0.25%)
Mar 13, 2017 6.812 6.851 6.801 6.824 133,019 -0.01(-0.16%)
Mar 10, 2017 6.768 6.835 6.768 6.835 142,430 +0.07(+0.99%)
Mar 09, 2017 6.851 6.857 6.746 6.768 288,299 -0.09(-1.30%)
Mar 08, 2017 6.868 6.874 6.835 6.857 280,004 -0.01(-0.08%)
Mar 07, 2017 6.879 6.879 6.851 6.863 138,728 -0.03(-0.40%)
Mar 06, 2017 6.868 6.896 6.851 6.890 211,712 -0.01(-0.08%)
Mar 03, 2017 6.863 6.896 6.846 6.896 105,458 +0.03(+0.40%)
Mar 02, 2017 6.840 6.874 6.835 6.868 86,814 +0.04(+0.57%)
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.