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

Pioneer Floating Rate Trust (NY: PHD )

9.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 6.692 6.698 6.552 6.552 129,981 -0.17(-2.55%)
May 30, 2019 6.660 6.723 6.647 6.723 206,102 +0.07(+1.05%)
May 29, 2019 6.653 6.685 6.647 6.653 88,881 -0.03(-0.38%)
May 28, 2019 6.692 6.704 6.672 6.679 132,969 -0.01(-0.19%)
May 24, 2019 6.692 6.717 6.672 6.692 172,626 +0.00(+0.00%)
May 23, 2019 6.704 6.704 6.666 6.692 97,955 -0.03(-0.47%)
May 22, 2019 6.723 6.749 6.723 6.723 183,130 -0.01(-0.19%)
May 21, 2019 6.717 6.736 6.711 6.736 76,196 +0.04(+0.66%)
May 20, 2019 6.672 6.704 6.672 6.692 91,254 +0.01(+0.09%)
May 17, 2019 6.711 6.724 6.685 6.685 77,107 -0.04(-0.57%)
May 16, 2019 6.736 6.747 6.711 6.723 107,285 -0.01(-0.19%)
May 15, 2019 6.742 6.754 6.704 6.736 58,365 +0.00(+0.00%)
May 14, 2019 6.711 6.755 6.696 6.736 102,538 +0.04(+0.57%)
May 13, 2019 6.736 6.736 6.679 6.698 68,658 -0.05(-0.75%)
May 10, 2019 6.736 6.792 6.711 6.749 80,867 +0.01(+0.09%)
May 09, 2019 6.761 6.761 6.730 6.742 70,501 -0.03(-0.37%)
May 08, 2019 6.755 6.774 6.742 6.768 95,219 +0.00(+0.00%)
May 07, 2019 6.837 6.837 6.761 6.768 77,414 -0.08(-1.20%)
May 06, 2019 6.799 6.850 6.793 6.850 82,636 +0.03(+0.46%)
May 03, 2019 6.843 6.843 6.774 6.818 139,579 -0.01(-0.09%)
May 02, 2019 6.818 6.849 6.818 6.824 124,353 +0.01(+0.09%)
May 01, 2019 6.768 6.818 6.768 6.818 108,213 +0.04(+0.56%)
Apr 30, 2019 6.736 6.780 6.736 6.780 146,427 +0.03(+0.37%)
Apr 29, 2019 6.704 6.768 6.704 6.755 145,669 +0.03(+0.47%)
Apr 26, 2019 6.736 6.768 6.711 6.723 114,258 -0.01(-0.19%)
Apr 25, 2019 6.723 6.749 6.723 6.736 208,234 +0.01(+0.19%)
Apr 24, 2019 6.749 6.761 6.698 6.723 105,952 -0.02(-0.28%)
Apr 23, 2019 6.723 6.749 6.723 6.742 148,917 +0.02(+0.28%)
Apr 22, 2019 6.711 6.723 6.700 6.723 68,102 +0.03(+0.38%)
Apr 18, 2019 6.711 6.717 6.679 6.698 85,615 +0.00(+0.00%)
Apr 17, 2019 6.698 6.717 6.698 6.698 47,835 +0.00(+0.00%)
Apr 16, 2019 6.692 6.709 6.692 6.698 65,858 +0.01(+0.19%)
Apr 15, 2019 6.685 6.692 6.667 6.685 60,268 +0.01(+0.19%)
Apr 12, 2019 6.742 6.742 6.654 6.673 91,830 -0.07(-1.03%)
Apr 11, 2019 6.698 6.742 6.698 6.742 144,712 +0.05(+0.75%)
Apr 10, 2019 6.660 6.692 6.654 6.692 136,190 +0.05(+0.76%)
Apr 09, 2019 6.673 6.692 6.629 6.641 79,250 -0.03(-0.47%)
Apr 08, 2019 6.660 6.681 6.654 6.673 126,620 +0.01(+0.19%)
Apr 05, 2019 6.635 6.673 6.635 6.660 135,914 +0.03(+0.38%)
Apr 04, 2019 6.604 6.654 6.604 6.635 140,503 +0.02(+0.28%)
Apr 03, 2019 6.616 6.641 6.598 6.616 221,557 +0.00(+0.00%)
Apr 02, 2019 6.572 6.641 6.560 6.616 160,212 +0.03(+0.48%)
Apr 01, 2019 6.535 6.591 6.514 6.585 113,628 +0.05(+0.77%)
Mar 29, 2019 6.478 6.535 6.469 6.535 275,649 +0.06(+0.87%)
Mar 28, 2019 6.459 6.503 6.459 6.478 333,849 +0.01(+0.19%)
Mar 27, 2019 6.497 6.509 6.466 6.466 110,439 -0.04(-0.68%)
Mar 26, 2019 6.547 6.554 6.497 6.510 104,414 -0.02(-0.29%)
Mar 25, 2019 6.522 6.528 6.484 6.528 106,042 +0.01(+0.19%)
Mar 22, 2019 6.560 6.560 6.472 6.516 184,296 -0.03(-0.48%)
Mar 21, 2019 6.616 6.629 6.522 6.547 117,149 -0.06(-0.86%)
Mar 20, 2019 6.623 6.637 6.604 6.604 167,297 -0.01(-0.19%)
Mar 19, 2019 6.610 6.648 6.604 6.616 132,179 +0.02(+0.29%)
Mar 18, 2019 6.610 6.616 6.591 6.598 89,079 -0.01(-0.10%)
Mar 15, 2019 6.635 6.635 6.604 6.604 27,530 +0.00(+0.00%)
Mar 14, 2019 6.648 6.654 6.604 6.604 85,101 -0.05(-0.75%)
Mar 13, 2019 6.623 6.657 6.623 6.654 136,874 +0.03(+0.47%)
Mar 12, 2019 6.635 6.635 6.604 6.623 89,463 -0.01(-0.09%)
Mar 11, 2019 6.610 6.629 6.598 6.629 41,143 +0.04(+0.57%)
Mar 08, 2019 6.598 6.610 6.579 6.591 72,987 -0.01(-0.09%)
Mar 07, 2019 6.623 6.629 6.591 6.598 46,249 -0.02(-0.28%)
Mar 06, 2019 6.641 6.641 6.604 6.616 70,017 -0.02(-0.38%)
Mar 05, 2019 6.610 6.641 6.591 6.641 78,816 +0.05(+0.76%)
Mar 04, 2019 6.598 6.641 6.591 6.591 78,012 -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.