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

Pioneer Floating Rate Trust (NY: PHD )

9.770 -0.060 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 6.755 6.762 6.614 6.614 128,757 -0.17(-2.55%)
May 30, 2019 6.723 6.787 6.710 6.787 204,161 +0.07(+1.05%)
May 29, 2019 6.717 6.749 6.710 6.717 88,044 -0.03(-0.38%)
May 28, 2019 6.755 6.768 6.736 6.742 131,717 -0.01(-0.19%)
May 24, 2019 6.755 6.781 6.736 6.755 171,000 +0.00(+0.00%)
May 23, 2019 6.768 6.768 6.730 6.755 97,032 -0.03(-0.47%)
May 22, 2019 6.787 6.813 6.787 6.787 181,405 -0.01(-0.19%)
May 21, 2019 6.781 6.800 6.774 6.800 75,478 +0.04(+0.66%)
May 20, 2019 6.736 6.768 6.736 6.755 90,394 +0.01(+0.09%)
May 17, 2019 6.774 6.788 6.749 6.749 76,381 -0.04(-0.57%)
May 16, 2019 6.800 6.812 6.774 6.787 106,274 -0.01(-0.19%)
May 15, 2019 6.806 6.818 6.768 6.800 57,816 +0.00(+0.00%)
May 14, 2019 6.775 6.819 6.760 6.800 101,572 +0.04(+0.57%)
May 13, 2019 6.800 6.800 6.743 6.762 68,011 -0.05(-0.75%)
May 10, 2019 6.800 6.857 6.775 6.813 80,105 +0.01(+0.09%)
May 09, 2019 6.826 6.826 6.794 6.806 69,837 -0.03(-0.37%)
May 08, 2019 6.819 6.838 6.806 6.832 94,322 +0.00(+0.00%)
May 07, 2019 6.902 6.902 6.826 6.832 76,685 -0.08(-1.20%)
May 06, 2019 6.864 6.915 6.857 6.915 81,858 +0.03(+0.46%)
May 03, 2019 6.909 6.909 6.838 6.883 138,264 -0.01(-0.09%)
May 02, 2019 6.883 6.914 6.883 6.889 123,182 +0.01(+0.09%)
May 01, 2019 6.832 6.883 6.832 6.883 107,194 +0.04(+0.56%)
Apr 30, 2019 6.800 6.845 6.800 6.845 145,047 +0.03(+0.37%)
Apr 29, 2019 6.768 6.832 6.768 6.819 144,296 +0.03(+0.47%)
Apr 26, 2019 6.800 6.832 6.775 6.787 113,182 -0.01(-0.19%)
Apr 25, 2019 6.787 6.813 6.787 6.800 206,272 +0.01(+0.19%)
Apr 24, 2019 6.813 6.826 6.762 6.787 104,954 -0.02(-0.28%)
Apr 23, 2019 6.787 6.813 6.787 6.806 147,515 +0.02(+0.28%)
Apr 22, 2019 6.775 6.787 6.763 6.787 67,461 +0.03(+0.38%)
Apr 18, 2019 6.775 6.781 6.743 6.762 84,808 +0.00(+0.00%)
Apr 17, 2019 6.762 6.781 6.762 6.762 47,384 +0.00(+0.00%)
Apr 16, 2019 6.755 6.773 6.755 6.762 65,238 +0.01(+0.19%)
Apr 15, 2019 6.749 6.755 6.730 6.749 59,701 +0.01(+0.19%)
Apr 12, 2019 6.806 6.806 6.717 6.736 90,965 -0.07(-1.03%)
Apr 11, 2019 6.762 6.806 6.762 6.806 143,349 +0.05(+0.75%)
Apr 10, 2019 6.724 6.755 6.717 6.755 134,907 +0.05(+0.76%)
Apr 09, 2019 6.736 6.755 6.692 6.705 78,504 -0.03(-0.47%)
Apr 08, 2019 6.724 6.745 6.717 6.736 125,427 +0.01(+0.19%)
Apr 05, 2019 6.698 6.736 6.698 6.724 134,634 +0.03(+0.38%)
Apr 04, 2019 6.667 6.717 6.667 6.698 139,179 +0.02(+0.28%)
Apr 03, 2019 6.679 6.705 6.660 6.679 219,470 +0.00(+0.00%)
Apr 02, 2019 6.635 6.705 6.622 6.679 158,703 +0.03(+0.48%)
Apr 01, 2019 6.597 6.654 6.576 6.648 112,558 +0.05(+0.77%)
Mar 29, 2019 6.540 6.597 6.530 6.597 273,052 +0.06(+0.87%)
Mar 28, 2019 6.521 6.565 6.521 6.540 330,704 +0.01(+0.19%)
Mar 27, 2019 6.559 6.571 6.527 6.527 109,399 -0.04(-0.68%)
Mar 26, 2019 6.610 6.616 6.559 6.571 103,430 -0.02(-0.29%)
Mar 25, 2019 6.584 6.590 6.546 6.590 105,043 +0.01(+0.19%)
Mar 22, 2019 6.622 6.622 6.533 6.578 182,560 -0.03(-0.48%)
Mar 21, 2019 6.679 6.692 6.584 6.610 116,045 -0.06(-0.86%)
Mar 20, 2019 6.686 6.700 6.667 6.667 165,721 -0.01(-0.19%)
Mar 19, 2019 6.673 6.711 6.667 6.679 130,934 +0.02(+0.29%)
Mar 18, 2019 6.673 6.679 6.654 6.660 88,240 -0.01(-0.10%)
Mar 15, 2019 6.698 6.698 6.667 6.667 27,270 +0.00(+0.00%)
Mar 14, 2019 6.711 6.717 6.667 6.667 84,300 -0.05(-0.75%)
Mar 13, 2019 6.686 6.720 6.686 6.717 135,585 +0.03(+0.47%)
Mar 12, 2019 6.698 6.698 6.667 6.686 88,620 -0.01(-0.09%)
Mar 11, 2019 6.673 6.692 6.660 6.692 40,755 +0.04(+0.57%)
Mar 08, 2019 6.660 6.673 6.641 6.654 72,299 -0.01(-0.09%)
Mar 07, 2019 6.686 6.692 6.654 6.660 45,813 -0.02(-0.28%)
Mar 06, 2019 6.704 6.704 6.667 6.679 69,358 -0.03(-0.38%)
Mar 05, 2019 6.673 6.704 6.654 6.704 78,074 +0.05(+0.76%)
Mar 04, 2019 6.660 6.704 6.654 6.654 77,278 -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.