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

Pioneer Floating Rate Trust (NY: PHD )

9.890 +0.051 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2016 6.487 6.509 6.400 6.443 281,190 -0.06(-0.93%)
Nov 29, 2016 6.504 6.509 6.471 6.504 102,433 +0.02(+0.34%)
Nov 28, 2016 6.542 6.542 6.471 6.482 105,161 -0.03(-0.42%)
Nov 25, 2016 6.547 6.547 6.498 6.509 115,072 -0.02(-0.25%)
Nov 23, 2016 6.525 6.525 6.525 0 +0.10(+1.53%)
Nov 22, 2016 6.465 6.476 6.403 6.427 149,333 +0.00(+0.00%)
Nov 21, 2016 6.405 6.504 6.405 6.427 129,312 +0.04(+0.60%)
Nov 18, 2016 6.443 6.482 6.372 6.389 185,910 -0.07(-1.10%)
Nov 17, 2016 6.482 6.482 6.432 6.460 213,304 +0.00(+0.00%)
Nov 16, 2016 6.422 6.475 6.407 6.460 254,467 +0.03(+0.51%)
Nov 15, 2016 6.350 6.443 6.329 6.427 136,594 +0.13(+2.09%)
Nov 14, 2016 6.345 6.405 6.296 6.296 119,896 -0.03(-0.45%)
Nov 11, 2016 6.182 6.410 6.182 6.324 187,180 +0.12(+1.94%)
Nov 10, 2016 6.231 6.252 6.187 6.203 140,388 -0.03(-0.44%)
Nov 09, 2016 6.209 6.263 6.209 6.231 98,297 -0.02(-0.35%)
Nov 08, 2016 6.252 6.285 6.231 6.252 153,941 -0.02(-0.35%)
Nov 07, 2016 6.323 6.323 6.269 6.274 78,051 +0.03(+0.44%)
Nov 04, 2016 6.274 6.280 6.247 6.247 64,920 -0.01(-0.17%)
Nov 03, 2016 6.274 6.312 6.258 6.258 120,006 -0.04(-0.61%)
Nov 02, 2016 6.350 6.377 6.290 6.296 85,584 -0.10(-1.62%)
Nov 01, 2016 6.416 6.437 6.388 6.399 125,528 -0.02(-0.34%)
Oct 31, 2016 6.421 6.437 6.394 6.421 104,703 -0.01(-0.08%)
Oct 28, 2016 6.383 6.426 6.356 6.426 78,883 +0.06(+0.94%)
Oct 27, 2016 6.416 6.445 6.367 6.367 107,934 -0.02(-0.34%)
Oct 26, 2016 6.394 6.470 6.388 6.388 125,653 +0.01(+0.09%)
Oct 25, 2016 6.416 6.443 6.361 6.383 97,369 -0.01(-0.09%)
Oct 24, 2016 6.405 6.443 6.377 6.388 189,132 -0.01(-0.17%)
Oct 21, 2016 6.345 6.405 6.334 6.399 296,769 +0.09(+1.47%)
Oct 20, 2016 6.339 6.377 6.280 6.307 386,037 -0.02(-0.34%)
Oct 19, 2016 6.329 6.329 6.290 6.329 121,945 +0.04(+0.61%)
Oct 18, 2016 6.290 6.312 6.263 6.290 132,703 +0.03(+0.52%)
Oct 17, 2016 6.323 6.323 6.252 6.258 225,219 -0.04(-0.69%)
Oct 14, 2016 6.323 6.327 6.290 6.301 58,215 +0.01(+0.09%)
Oct 13, 2016 6.307 6.328 6.280 6.296 118,897 -0.02(-0.34%)
Oct 12, 2016 6.355 6.355 6.301 6.318 82,464 -0.03(-0.43%)
Oct 11, 2016 6.323 6.345 6.315 6.345 143,591 +0.03(+0.51%)
Oct 10, 2016 6.290 6.334 6.290 6.312 56,658 +0.03(+0.43%)
Oct 07, 2016 6.328 6.341 6.263 6.285 66,390 -0.03(-0.51%)
Oct 06, 2016 6.366 6.366 6.307 6.318 89,720 -0.04(-0.68%)
Oct 05, 2016 6.328 6.366 6.328 6.361 88,983 +0.04(+0.60%)
Oct 04, 2016 6.410 6.420 6.318 6.323 138,096 -0.08(-1.27%)
Oct 03, 2016 6.372 6.404 6.366 6.404 119,136 +0.02(+0.25%)
Sep 30, 2016 6.382 6.393 6.350 6.388 236,063 +0.04(+0.68%)
Sep 29, 2016 6.339 6.361 6.318 6.345 94,266 +0.00(+0.00%)
Sep 28, 2016 6.323 6.345 6.307 6.345 162,866 +0.03(+0.51%)
Sep 27, 2016 6.301 6.312 6.258 6.312 104,144 +0.02(+0.34%)
Sep 26, 2016 6.269 6.296 6.231 6.290 171,149 +0.04(+0.61%)
Sep 23, 2016 6.253 6.253 6.231 6.253 119,535 +0.02(+0.26%)
Sep 22, 2016 6.225 6.236 6.209 6.236 157,708 +0.03(+0.52%)
Sep 21, 2016 6.198 6.209 6.188 6.204 74,578 +0.02(+0.26%)
Sep 20, 2016 6.150 6.193 6.144 6.188 141,384 +0.06(+0.97%)
Sep 19, 2016 6.171 6.171 6.128 6.128 78,541 -0.03(-0.44%)
Sep 16, 2016 6.139 6.171 6.133 6.155 89,916 +0.03(+0.53%)
Sep 15, 2016 6.161 6.161 6.117 6.123 130,753 -0.02(-0.35%)
Sep 14, 2016 6.155 6.166 6.133 6.144 138,440 +0.02(+0.26%)
Sep 13, 2016 6.171 6.171 6.112 6.128 147,441 -0.02(-0.35%)
Sep 12, 2016 6.182 6.182 6.144 6.150 77,874 -0.02(-0.35%)
Sep 09, 2016 6.203 6.209 6.147 6.171 127,946 -0.03(-0.52%)
Sep 08, 2016 6.198 6.209 6.182 6.203 183,818 +0.01(+0.17%)
Sep 07, 2016 6.160 6.198 6.150 6.193 98,903 +0.04(+0.57%)
Sep 06, 2016 6.177 6.203 6.155 6.158 119,996 -0.01(-0.22%)
Sep 02, 2016 6.209 6.171 6.171 6.171 80,595 -0.03(-0.43%)
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.