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, 2018 6.849 6.855 6.831 6.831 162,790 -0.02(-0.26%)
May 30, 2018 6.813 6.855 6.813 6.849 146,937 +0.04(+0.62%)
May 29, 2018 6.813 6.831 6.807 6.807 69,384 -0.03(-0.44%)
May 25, 2018 6.837 6.837 6.837 0 -0.02(-0.26%)
May 24, 2018 6.831 6.855 6.820 6.855 119,242 +0.02(+0.35%)
May 23, 2018 6.843 6.861 6.831 6.831 84,685 -0.01(-0.18%)
May 22, 2018 6.849 6.855 6.843 6.843 99,037 +0.00(+0.00%)
May 21, 2018 6.831 6.861 6.819 6.843 163,650 +0.02(+0.26%)
May 18, 2018 6.831 6.849 6.807 6.825 224,762 +0.00(+0.00%)
May 17, 2018 6.819 6.849 6.807 6.825 384,289 +0.00(+0.00%)
May 16, 2018 6.837 6.861 6.825 6.825 118,233 -0.01(-0.18%)
May 15, 2018 6.825 6.855 6.825 6.837 102,148 +0.01(+0.18%)
May 14, 2018 6.843 6.879 6.825 6.825 167,864 -0.02(-0.26%)
May 11, 2018 6.855 6.870 6.837 6.843 180,645 -0.03(-0.43%)
May 10, 2018 6.879 6.887 6.843 6.873 154,750 +0.00(+0.00%)
May 09, 2018 6.879 6.909 6.873 6.873 217,814 -0.01(-0.09%)
May 08, 2018 6.891 6.909 6.837 6.879 422,108 -0.01(-0.17%)
May 07, 2018 6.879 6.909 6.879 6.891 89,074 -0.01(-0.17%)
May 04, 2018 6.903 6.915 6.891 6.903 82,091 -0.01(-0.17%)
May 03, 2018 6.909 6.927 6.885 6.915 86,876 -0.02(-0.26%)
May 02, 2018 6.945 6.945 6.921 6.933 60,079 -0.03(-0.43%)
May 01, 2018 6.921 6.963 6.909 6.963 124,243 +0.04(+0.60%)
Apr 30, 2018 6.915 6.921 6.885 6.921 72,993 +0.02(+0.26%)
Apr 27, 2018 6.963 6.969 6.891 6.903 363,308 -0.06(-0.86%)
Apr 26, 2018 6.933 6.963 6.918 6.963 57,555 +0.07(+1.04%)
Apr 25, 2018 6.951 6.951 6.885 6.891 91,357 -0.06(-0.86%)
Apr 24, 2018 6.921 6.951 6.921 6.951 57,107 +0.03(+0.43%)
Apr 23, 2018 6.879 6.921 6.879 6.921 58,438 +0.04(+0.52%)
Apr 20, 2018 6.903 6.903 6.867 6.885 83,246 -0.02(-0.26%)
Apr 19, 2018 6.951 6.957 6.891 6.903 135,711 -0.06(-0.86%)
Apr 18, 2018 6.998 6.998 6.939 6.963 110,915 -0.02(-0.34%)
Apr 17, 2018 6.998 6.998 6.963 6.986 86,674 +0.02(+0.26%)
Apr 16, 2018 6.939 6.975 6.933 6.969 86,133 +0.05(+0.69%)
Apr 13, 2018 6.915 6.927 6.903 6.921 70,816 +0.01(+0.17%)
Apr 12, 2018 6.903 6.915 6.887 6.909 71,625 +0.01(+0.17%)
Apr 11, 2018 6.897 6.915 6.880 6.897 116,332 -0.02(-0.34%)
Apr 10, 2018 6.927 6.932 6.891 6.921 75,210 +0.02(+0.26%)
Apr 09, 2018 6.915 6.915 6.878 6.903 101,991 +0.03(+0.43%)
Apr 06, 2018 6.992 6.996 6.874 6.874 301,118 -0.13(-1.86%)
Apr 05, 2018 7.004 7.004 6.986 7.004 76,202 +0.02(+0.25%)
Apr 04, 2018 6.975 6.992 6.951 6.986 105,009 -0.01(-0.08%)
Apr 03, 2018 6.921 6.992 6.903 6.992 218,204 +0.09(+1.28%)
Apr 02, 2018 6.927 6.945 6.885 6.904 85,690 -0.01(-0.16%)
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%)
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.