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 +0.020 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2019 7.127 7.272 7.048 7.232 381,791 +0.09(+1.29%)
Dec 30, 2019 7.127 7.245 7.127 7.140 318,348 +0.01(+0.19%)
Dec 27, 2019 7.120 7.206 7.112 7.127 65,982 +0.03(+0.40%)
Dec 26, 2019 7.164 7.176 7.092 7.098 100,278 -0.07(-0.92%)
Dec 24, 2019 7.151 7.170 7.115 7.164 83,914 +0.05(+0.76%)
Dec 23, 2019 7.124 7.175 7.052 7.110 52,919 -0.01(-0.12%)
Dec 20, 2019 7.092 7.138 7.092 7.118 77,506 +0.04(+0.56%)
Dec 19, 2019 7.065 7.079 7.039 7.079 92,341 +0.02(+0.28%)
Dec 18, 2019 7.033 7.059 7.024 7.059 83,560 +0.05(+0.65%)
Dec 17, 2019 6.993 7.026 6.987 7.013 86,369 +0.03(+0.38%)
Dec 16, 2019 7.000 7.039 6.974 6.987 139,001 +0.01(+0.19%)
Dec 13, 2019 6.967 6.999 6.957 6.974 66,216 +0.00(+0.00%)
Dec 12, 2019 6.954 6.987 6.948 6.974 76,483 +0.03(+0.41%)
Dec 11, 2019 6.919 6.946 6.913 6.946 65,445 +0.03(+0.38%)
Dec 10, 2019 6.913 6.946 6.906 6.919 88,844 -0.01(-0.19%)
Dec 09, 2019 6.919 6.937 6.913 6.933 87,642 +0.00(+0.00%)
Dec 06, 2019 6.919 6.936 6.906 6.933 113,728 +0.03(+0.41%)
Dec 05, 2019 6.887 6.936 6.887 6.904 118,836 +0.01(+0.15%)
Dec 04, 2019 6.835 6.919 6.828 6.893 115,534 +0.04(+0.57%)
Dec 03, 2019 6.815 6.854 6.802 6.854 101,648 -0.03(-0.38%)
Dec 02, 2019 6.867 6.900 6.828 6.880 111,667 +0.02(+0.28%)
Nov 29, 2019 6.946 6.946 6.861 6.861 56,327 -0.08(-1.22%)
Nov 27, 2019 6.952 6.952 6.919 6.946 51,262 +0.00(+0.00%)
Nov 26, 2019 6.946 6.965 6.880 6.946 50,035 +0.02(+0.28%)
Nov 25, 2019 6.919 6.959 6.892 6.926 62,803 +0.01(+0.09%)
Nov 22, 2019 6.900 6.939 6.874 6.919 126,774 +0.03(+0.47%)
Nov 21, 2019 6.906 6.919 6.861 6.887 60,343 -0.02(-0.28%)
Nov 20, 2019 6.906 6.913 6.841 6.906 107,279 +0.01(+0.09%)
Nov 19, 2019 6.880 6.900 6.867 6.900 104,640 +0.04(+0.57%)
Nov 18, 2019 6.880 6.887 6.848 6.861 81,427 -0.00(-0.07%)
Nov 15, 2019 6.859 6.872 6.853 6.865 68,861 +0.00(+0.00%)
Nov 14, 2019 6.859 6.885 6.833 6.865 167,706 +0.01(+0.19%)
Nov 13, 2019 6.852 6.852 6.820 6.852 82,897 +0.01(+0.09%)
Nov 12, 2019 6.878 6.885 6.816 6.846 186,442 -0.02(-0.28%)
Nov 11, 2019 6.814 6.865 6.807 6.865 88,046 +0.06(+0.86%)
Nov 08, 2019 6.794 6.820 6.781 6.807 46,010 +0.03(+0.48%)
Nov 07, 2019 6.788 6.795 6.775 6.775 89,593 -0.01(-0.10%)
Nov 06, 2019 6.820 6.840 6.775 6.781 164,085 -0.04(-0.57%)
Nov 05, 2019 6.801 6.833 6.775 6.820 117,148 +0.03(+0.48%)
Nov 04, 2019 6.762 6.807 6.762 6.788 217,993 +0.01(+0.19%)
Nov 01, 2019 6.762 6.794 6.762 6.775 86,462 -0.01(-0.10%)
Oct 31, 2019 6.755 6.788 6.752 6.781 113,284 +0.02(+0.29%)
Oct 30, 2019 6.775 6.788 6.755 6.762 108,575 -0.03(-0.38%)
Oct 29, 2019 6.775 6.807 6.768 6.788 130,306 -0.02(-0.29%)
Oct 28, 2019 6.775 6.814 6.775 6.807 390,015 +0.03(+0.48%)
Oct 25, 2019 6.723 6.775 6.716 6.775 187,283 +0.05(+0.67%)
Oct 24, 2019 6.703 6.742 6.703 6.729 261,079 +0.03(+0.39%)
Oct 23, 2019 6.749 6.768 6.697 6.703 437,239 -0.05(-0.67%)
Oct 22, 2019 6.833 6.833 6.723 6.749 230,365 -0.06(-0.95%)
Oct 21, 2019 6.781 6.820 6.781 6.814 298,476 +0.06(+0.96%)
Oct 18, 2019 6.729 6.781 6.729 6.749 99,123 +0.02(+0.29%)
Oct 17, 2019 6.716 6.746 6.678 6.729 246,143 +0.04(+0.58%)
Oct 16, 2019 6.703 6.742 6.691 6.691 189,795 -0.01(-0.16%)
Oct 15, 2019 6.676 6.708 6.676 6.702 130,960 +0.03(+0.39%)
Oct 14, 2019 6.676 6.702 6.666 6.676 120,666 +0.01(+0.10%)
Oct 11, 2019 6.669 6.682 6.656 6.669 94,445 +0.03(+0.39%)
Oct 10, 2019 6.669 6.676 6.635 6.644 54,049 -0.01(-0.19%)
Oct 09, 2019 6.714 6.717 6.656 6.656 110,127 -0.02(-0.29%)
Oct 08, 2019 6.689 6.695 6.656 6.676 210,120 -0.01(-0.19%)
Oct 07, 2019 6.727 6.747 6.689 6.689 121,942 -0.04(-0.57%)
Oct 04, 2019 6.753 6.753 6.702 6.727 200,695 -0.02(-0.29%)
Oct 03, 2019 6.759 6.759 6.714 6.747 86,496 -0.01(-0.19%)
Oct 02, 2019 6.727 6.766 6.727 6.759 134,582 -0.01(-0.19%)
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.