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
Official Closing 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 (%)
Jul 31, 2019 6.829 6.861 6.787 6.816 93,938 -0.01(-0.19%)
Jul 30, 2019 6.835 6.835 6.784 6.829 74,002 +0.00(+0.00%)
Jul 29, 2019 6.777 6.829 6.745 6.829 195,909 +0.07(+1.05%)
Jul 26, 2019 6.784 6.784 6.752 6.758 130,945 +0.00(+0.00%)
Jul 25, 2019 6.803 6.803 6.742 6.758 96,851 -0.02(-0.28%)
Jul 24, 2019 6.784 6.816 6.752 6.777 200,105 +0.00(+0.00%)
Jul 23, 2019 6.797 6.816 6.752 6.777 133,887 +0.00(+0.00%)
Jul 22, 2019 6.784 6.816 6.745 6.777 128,558 +0.03(+0.48%)
Jul 19, 2019 6.765 6.790 6.745 6.745 337,472 -0.03(-0.47%)
Jul 18, 2019 6.810 6.817 6.752 6.777 62,474 -0.02(-0.28%)
Jul 17, 2019 6.829 6.829 6.777 6.797 97,954 -0.01(-0.19%)
Jul 16, 2019 6.784 6.830 6.783 6.810 105,146 +0.02(+0.28%)
Jul 15, 2019 6.829 6.835 6.771 6.790 91,862 -0.02(-0.26%)
Jul 12, 2019 6.840 6.840 6.770 6.808 57,098 -0.01(-0.19%)
Jul 11, 2019 6.846 6.846 6.795 6.821 38,178 +0.01(+0.09%)
Jul 10, 2019 6.821 6.827 6.770 6.814 89,146 +0.05(+0.76%)
Jul 09, 2019 6.782 6.789 6.750 6.763 61,177 -0.01(-0.19%)
Jul 08, 2019 6.782 6.802 6.770 6.776 76,687 +0.00(+0.00%)
Jul 05, 2019 6.770 6.777 6.731 6.776 39,108 -0.01(-0.09%)
Jul 03, 2019 6.782 6.807 6.750 6.782 24,873 +0.00(+0.00%)
Jul 02, 2019 6.814 6.816 6.763 6.782 69,450 -0.03(-0.47%)
Jul 01, 2019 6.872 6.872 6.795 6.814 37,736 -0.02(-0.28%)
Jun 28, 2019 6.795 6.833 6.776 6.833 63,825 +0.07(+1.04%)
Jun 27, 2019 6.750 6.802 6.744 6.763 162,514 +0.03(+0.38%)
Jun 26, 2019 6.738 6.744 6.686 6.738 118,684 +0.03(+0.38%)
Jun 25, 2019 6.725 6.738 6.699 6.712 95,090 -0.02(-0.28%)
Jun 24, 2019 6.706 6.763 6.706 6.731 98,062 +0.03(+0.38%)
Jun 21, 2019 6.693 6.712 6.693 6.706 66,797 +0.00(+0.00%)
Jun 20, 2019 6.750 6.776 6.699 6.706 82,273 -0.03(-0.38%)
Jun 19, 2019 6.757 6.777 6.718 6.731 123,244 -0.03(-0.38%)
Jun 18, 2019 6.782 6.821 6.757 6.757 114,566 -0.03(-0.38%)
Jun 17, 2019 6.795 6.795 6.776 6.782 54,057 +0.01(+0.21%)
Jun 14, 2019 6.768 6.784 6.762 6.768 30,842 +0.00(+0.00%)
Jun 13, 2019 6.768 6.781 6.746 6.768 35,558 +0.00(+0.00%)
Jun 12, 2019 6.768 6.800 6.768 6.768 685,540 +0.00(+0.00%)
Jun 11, 2019 6.749 6.768 6.743 6.768 90,035 +0.03(+0.47%)
Jun 10, 2019 6.711 6.743 6.698 6.736 178,948 +0.04(+0.66%)
Jun 07, 2019 6.692 6.727 6.685 6.692 87,176 +0.00(+0.00%)
Jun 06, 2019 6.673 6.704 6.666 6.692 102,706 +0.03(+0.38%)
Jun 05, 2019 6.660 6.673 6.647 6.666 69,404 +0.02(+0.29%)
Jun 04, 2019 6.603 6.654 6.603 6.647 95,005 +0.06(+0.87%)
Jun 03, 2019 6.584 6.629 6.577 6.590 78,043 +0.04(+0.58%)
May 31, 2019 6.692 6.698 6.552 6.552 129,978 -0.17(-2.55%)
May 30, 2019 6.660 6.723 6.647 6.723 206,097 +0.07(+1.05%)
May 29, 2019 6.654 6.685 6.647 6.654 88,879 -0.03(-0.38%)
May 28, 2019 6.692 6.704 6.673 6.679 132,966 -0.01(-0.19%)
May 24, 2019 6.692 6.717 6.673 6.692 172,622 +0.00(+0.00%)
May 23, 2019 6.704 6.704 6.666 6.692 97,952 -0.03(-0.47%)
May 22, 2019 6.723 6.749 6.723 6.723 183,126 -0.01(-0.19%)
May 21, 2019 6.717 6.736 6.711 6.736 76,194 +0.04(+0.66%)
May 20, 2019 6.673 6.704 6.673 6.692 91,252 +0.01(+0.09%)
May 17, 2019 6.711 6.724 6.685 6.685 77,105 -0.04(-0.57%)
May 16, 2019 6.736 6.748 6.711 6.723 107,282 -0.01(-0.19%)
May 15, 2019 6.743 6.754 6.704 6.736 58,364 +0.00(+0.00%)
May 14, 2019 6.711 6.755 6.696 6.736 102,536 +0.04(+0.57%)
May 13, 2019 6.736 6.736 6.679 6.698 68,656 -0.05(-0.75%)
May 10, 2019 6.736 6.792 6.711 6.749 80,865 +0.01(+0.09%)
May 09, 2019 6.761 6.761 6.730 6.743 70,500 -0.03(-0.37%)
May 08, 2019 6.755 6.774 6.743 6.768 95,217 +0.00(+0.00%)
May 07, 2019 6.837 6.837 6.761 6.768 77,412 -0.08(-1.20%)
May 06, 2019 6.799 6.850 6.793 6.850 82,634 +0.03(+0.46%)
May 03, 2019 6.844 6.844 6.774 6.818 139,575 -0.01(-0.09%)
May 02, 2019 6.818 6.849 6.818 6.825 124,350 +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.