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 (%)
Dec 30, 2016 6.563 6.563 6.563 0 -0.01(-0.17%)
Dec 29, 2016 6.552 6.585 6.530 6.574 171,342 +0.02(+0.34%)
Dec 28, 2016 6.580 6.607 6.546 6.552 153,800 -0.00(-0.00%)
Dec 27, 2016 6.563 6.602 6.552 6.552 166,140 +0.01(+0.08%)
Dec 23, 2016 6.546 6.546 6.546 0 -0.01(-0.17%)
Dec 22, 2016 6.569 6.592 6.546 6.558 277,565 +0.01(+0.17%)
Dec 21, 2016 6.558 6.563 6.541 6.546 207,049 -0.01(-0.08%)
Dec 20, 2016 6.546 6.585 6.546 6.552 157,075 -0.01(-0.08%)
Dec 19, 2016 6.530 6.569 6.515 6.558 152,219 +0.03(+0.42%)
Dec 16, 2016 6.502 6.546 6.502 6.530 181,387 +0.01(+0.08%)
Dec 15, 2016 6.524 6.530 6.497 6.524 217,439 +0.00(+0.07%)
Dec 14, 2016 6.509 6.531 6.487 6.520 260,618 +0.02(+0.25%)
Dec 13, 2016 6.526 6.531 6.487 6.504 130,774 -0.02(-0.33%)
Dec 12, 2016 6.537 6.545 6.507 6.525 194,494 +0.03(+0.42%)
Dec 09, 2016 6.482 6.509 6.443 6.498 239,110 +0.03(+0.52%)
Dec 08, 2016 6.487 6.487 6.443 6.465 247,026 -0.02(-0.35%)
Dec 07, 2016 6.498 6.498 6.449 6.487 137,594 +0.02(+0.38%)
Dec 06, 2016 6.482 6.482 6.432 6.463 137,239 -0.00(-0.07%)
Dec 05, 2016 6.498 6.498 6.443 6.467 158,913 -0.03(-0.40%)
Dec 02, 2016 6.493 6.509 6.471 6.493 165,428 +0.00(+0.00%)
Dec 01, 2016 6.438 6.493 6.400 6.493 101,881 +0.05(+0.76%)
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%)
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.