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

Pioneer Floating Rate Trust (NY: PHD )

9.780 +0.110 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2018 6.484 6.527 6.478 6.503 264,892 +0.02(+0.29%)
Oct 30, 2018 6.503 6.509 6.472 6.484 250,295 -0.02(-0.24%)
Oct 29, 2018 6.515 6.533 6.490 6.499 235,866 -0.01(-0.14%)
Oct 26, 2018 6.509 6.521 6.484 6.509 176,034 -0.02(-0.28%)
Oct 25, 2018 6.540 6.540 6.503 6.527 231,038 -0.01(-0.19%)
Oct 24, 2018 6.570 6.577 6.533 6.540 110,346 -0.03(-0.47%)
Oct 23, 2018 6.527 6.577 6.515 6.570 138,811 +0.01(+0.09%)
Oct 22, 2018 6.558 6.564 6.533 6.564 141,379 -0.01(-0.19%)
Oct 19, 2018 6.583 6.601 6.564 6.577 135,960 +0.00(+0.00%)
Oct 18, 2018 6.620 6.638 6.577 6.577 139,137 -0.06(-0.93%)
Oct 17, 2018 6.626 6.663 6.589 6.638 260,440 +0.01(+0.19%)
Oct 16, 2018 6.515 6.626 6.515 6.626 304,857 +0.12(+1.80%)
Oct 15, 2018 6.521 6.533 6.496 6.509 252,161 -0.01(-0.09%)
Oct 12, 2018 6.539 6.558 6.509 6.515 88,109 -0.02(-0.28%)
Oct 11, 2018 6.545 6.588 6.515 6.533 181,851 -0.02(-0.28%)
Oct 10, 2018 6.588 6.619 6.539 6.552 419,711 -0.06(-0.83%)
Oct 09, 2018 6.625 6.644 6.595 6.607 174,509 -0.02(-0.28%)
Oct 08, 2018 6.644 6.662 6.595 6.625 158,391 -0.02(-0.37%)
Oct 05, 2018 6.723 6.723 6.619 6.650 226,963 -0.06(-0.91%)
Oct 04, 2018 6.748 6.760 6.686 6.711 294,772 -0.03(-0.45%)
Oct 03, 2018 6.754 6.785 6.742 6.742 170,924 -0.01(-0.09%)
Oct 02, 2018 6.754 6.791 6.748 6.748 117,185 -0.01(-0.18%)
Oct 01, 2018 6.760 6.785 6.754 6.760 153,157 +0.00(+0.00%)
Sep 28, 2018 6.766 6.766 6.754 6.760 156,475 +0.00(+0.00%)
Sep 27, 2018 6.754 6.763 6.754 6.760 99,022 +0.01(+0.09%)
Sep 26, 2018 6.754 6.772 6.754 6.754 59,402 +0.00(+0.00%)
Sep 25, 2018 6.754 6.760 6.754 6.754 66,126 -0.01(-0.09%)
Sep 24, 2018 6.766 6.772 6.754 6.760 49,700 +0.00(+0.00%)
Sep 21, 2018 6.766 6.772 6.754 6.760 49,602 -0.01(-0.09%)
Sep 20, 2018 6.766 6.772 6.754 6.766 60,384 +0.01(+0.14%)
Sep 19, 2018 6.748 6.760 6.742 6.757 38,662 +0.00(+0.05%)
Sep 18, 2018 6.754 6.772 6.735 6.754 120,651 -0.01(-0.09%)
Sep 17, 2018 6.766 6.778 6.748 6.760 103,559 -0.01(-0.09%)
Sep 14, 2018 6.778 6.784 6.748 6.766 85,471 +0.00(+0.00%)
Sep 13, 2018 6.778 6.778 6.760 6.766 31,319 -0.01(-0.18%)
Sep 12, 2018 6.778 6.778 6.760 6.778 104,611 +0.00(+0.00%)
Sep 11, 2018 6.748 6.778 6.748 6.778 73,577 +0.02(+0.36%)
Sep 10, 2018 6.742 6.754 6.742 6.754 90,702 +0.01(+0.18%)
Sep 07, 2018 6.742 6.754 6.742 6.742 144,530 -0.01(-0.09%)
Sep 06, 2018 6.742 6.748 6.742 6.748 86,362 +0.01(+0.09%)
Sep 05, 2018 6.742 6.760 6.736 6.742 208,026 +0.00(+0.00%)
Sep 04, 2018 6.711 6.748 6.705 6.742 143,030 +0.02(+0.36%)
Aug 31, 2018 6.717 6.717 6.717 0 +0.00(+0.00%)
Aug 30, 2018 6.705 6.742 6.699 6.717 167,535 +0.01(+0.18%)
Aug 29, 2018 6.736 6.748 6.705 6.705 162,037 -0.04(-0.54%)
Aug 28, 2018 6.717 6.754 6.717 6.742 89,046 +0.02(+0.36%)
Aug 27, 2018 6.723 6.754 6.717 6.717 97,368 -0.01(-0.18%)
Aug 24, 2018 6.711 6.736 6.705 6.730 121,070 +0.02(+0.27%)
Aug 23, 2018 6.705 6.730 6.699 6.711 173,288 +0.01(+0.18%)
Aug 22, 2018 6.699 6.711 6.687 6.699 165,100 +0.00(+0.00%)
Aug 21, 2018 6.705 6.730 6.699 6.699 113,986 +0.00(+0.00%)
Aug 20, 2018 6.717 6.730 6.699 6.699 89,492 -0.02(-0.27%)
Aug 17, 2018 6.711 6.730 6.705 6.717 110,571 +0.01(+0.16%)
Aug 16, 2018 6.693 6.736 6.683 6.707 207,142 +0.04(+0.57%)
Aug 15, 2018 6.650 6.681 6.642 6.669 141,075 -0.01(-0.09%)
Aug 14, 2018 6.650 6.675 6.650 6.675 89,956 +0.03(+0.46%)
Aug 13, 2018 6.638 6.681 6.626 6.644 237,062 +0.02(+0.27%)
Aug 10, 2018 6.626 6.644 6.614 6.626 279,099 -0.01(-0.19%)
Aug 09, 2018 6.656 6.670 6.620 6.639 238,344 -0.01(-0.18%)
Aug 08, 2018 6.705 6.729 6.650 6.650 198,020 -0.05(-0.72%)
Aug 07, 2018 6.729 6.753 6.699 6.699 174,319 -0.04(-0.54%)
Aug 06, 2018 6.735 6.772 6.717 6.735 273,566 -0.01(-0.09%)
Aug 03, 2018 6.723 6.766 6.723 6.741 112,662 +0.00(+0.00%)
Aug 02, 2018 6.723 6.749 6.711 6.741 101,447 +0.02(+0.36%)
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.