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

Pioneer Floating Rate Trust (NY: PHD )

9.860 -0.030 (-0.30%)
Streaming Delayed Price Updated: 1:11 PM EDT, Sep 27, 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 (%)
Sep 30, 2016 6.253 6.264 6.221 6.258 240,947 +0.04(+0.68%)
Sep 29, 2016 6.211 6.232 6.189 6.216 96,217 +0.00(+0.00%)
Sep 28, 2016 6.195 6.216 6.179 6.216 166,235 +0.03(+0.51%)
Sep 27, 2016 6.174 6.184 6.131 6.184 106,298 +0.02(+0.34%)
Sep 26, 2016 6.142 6.168 6.105 6.163 174,690 +0.04(+0.61%)
Sep 23, 2016 6.126 6.126 6.105 6.126 122,008 +0.02(+0.26%)
Sep 22, 2016 6.099 6.110 6.083 6.110 160,971 +0.03(+0.52%)
Sep 21, 2016 6.073 6.083 6.062 6.078 76,121 +0.02(+0.26%)
Sep 20, 2016 6.025 6.067 6.020 6.062 144,309 +0.06(+0.97%)
Sep 19, 2016 6.046 6.046 6.004 6.004 80,166 -0.03(-0.44%)
Sep 16, 2016 6.014 6.046 6.009 6.030 91,776 +0.03(+0.53%)
Sep 15, 2016 6.036 6.036 5.993 5.999 133,458 -0.02(-0.35%)
Sep 14, 2016 6.030 6.041 6.009 6.020 141,304 +0.02(+0.26%)
Sep 13, 2016 6.046 6.046 5.988 6.004 150,491 -0.02(-0.35%)
Sep 12, 2016 6.057 6.057 6.020 6.025 79,486 -0.02(-0.35%)
Sep 09, 2016 6.078 6.083 6.022 6.046 130,593 -0.03(-0.52%)
Sep 08, 2016 6.072 6.083 6.057 6.078 187,622 +0.01(+0.17%)
Sep 07, 2016 6.035 6.072 6.025 6.067 100,950 +0.03(+0.57%)
Sep 06, 2016 6.051 6.078 6.030 6.033 122,478 -0.01(-0.22%)
Sep 02, 2016 6.083 6.046 6.046 6.046 82,262 -0.03(-0.43%)
Sep 01, 2016 6.083 6.092 6.057 6.072 96,469 -0.01(-0.09%)
Aug 31, 2016 6.088 6.088 6.046 6.078 178,601 +0.02(+0.26%)
Aug 30, 2016 6.062 6.072 6.051 6.062 76,269 +0.00(+0.00%)
Aug 29, 2016 6.057 6.072 6.036 6.062 174,365 +0.01(+0.17%)
Aug 26, 2016 6.051 6.062 6.030 6.051 117,076 +0.02(+0.26%)
Aug 25, 2016 6.014 6.035 5.988 6.035 83,849 +0.03(+0.53%)
Aug 24, 2016 6.030 6.033 5.977 6.004 338,517 -0.02(-0.26%)
Aug 23, 2016 6.067 6.082 5.988 6.020 278,037 -0.04(-0.61%)
Aug 22, 2016 6.062 6.062 6.035 6.057 106,196 +0.01(+0.17%)
Aug 19, 2016 6.057 6.067 6.025 6.046 71,384 -0.01(-0.09%)
Aug 18, 2016 6.046 6.062 6.030 6.051 222,054 -0.01(-0.09%)
Aug 17, 2016 6.041 6.078 6.030 6.057 327,283 +0.03(+0.44%)
Aug 16, 2016 6.025 6.046 5.988 6.030 99,496 +0.03(+0.44%)
Aug 15, 2016 5.988 6.014 5.983 6.004 267,571 +0.02(+0.26%)
Aug 12, 2016 5.999 6.009 5.972 5.988 143,526 +0.02(+0.26%)
Aug 11, 2016 5.978 5.988 5.957 5.972 200,836 +0.02(+0.35%)
Aug 10, 2016 6.030 6.030 5.951 5.951 117,957 -0.05(-0.79%)
Aug 09, 2016 6.035 6.035 5.999 5.999 99,462 -0.04(-0.61%)
Aug 08, 2016 6.041 6.041 6.009 6.035 124,523 +0.03(+0.44%)
Aug 05, 2016 6.035 6.051 5.999 6.009 121,120 -0.01(-0.17%)
Aug 04, 2016 6.035 6.045 6.004 6.020 84,342 -0.01(-0.09%)
Aug 03, 2016 5.962 6.041 5.962 6.025 75,463 +0.04(+0.70%)
Aug 02, 2016 6.025 6.025 5.962 5.983 244,532 -0.04(-0.61%)
Aug 01, 2016 6.041 6.056 5.983 6.020 126,127 -0.03(-0.52%)
Jul 29, 2016 6.062 6.083 6.014 6.051 179,703 +0.02(+0.35%)
Jul 28, 2016 6.077 6.077 6.014 6.030 120,397 -0.02(-0.35%)
Jul 27, 2016 6.041 6.088 6.035 6.051 126,402 +0.01(+0.09%)
Jul 26, 2016 6.083 6.088 6.035 6.046 120,123 -0.02(-0.26%)
Jul 25, 2016 6.109 6.109 6.009 6.062 149,579 -0.02(-0.35%)
Jul 22, 2016 6.109 6.109 6.073 6.083 150,479 -0.01(-0.17%)
Jul 21, 2016 6.109 6.114 6.067 6.093 165,846 +0.01(+0.09%)
Jul 20, 2016 6.004 6.098 5.974 6.088 125,617 +0.10(+1.67%)
Jul 19, 2016 5.988 5.988 5.936 5.988 119,220 +0.04(+0.71%)
Jul 18, 2016 6.009 6.009 5.936 5.946 151,978 -0.01(-0.09%)
Jul 15, 2016 5.936 5.983 5.925 5.951 229,304 +0.01(+0.09%)
Jul 14, 2016 6.030 6.041 5.915 5.946 98,976 -0.04(-0.70%)
Jul 13, 2016 6.004 6.056 5.967 5.988 190,355 -0.02(-0.26%)
Jul 12, 2016 6.019 6.056 5.983 6.004 142,022 +0.02(+0.26%)
Jul 11, 2016 6.004 6.025 5.978 5.988 178,843 -0.03(-0.52%)
Jul 08, 2016 5.999 6.030 5.989 6.019 166,870 +0.06(+0.96%)
Jul 07, 2016 5.962 6.004 5.962 5.962 171,120 -0.03(-0.44%)
Jul 06, 2016 5.915 5.993 5.884 5.988 213,914 +0.08(+1.33%)
Jul 05, 2016 5.920 5.946 5.873 5.910 107,161 -0.04(-0.70%)
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.