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

Pioneer Floating Rate Trust (NY: PHD )

9.730 +0.050 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Apr 28, 2017 6.984 7.029 6.967 6.989 104,556 +0.00(+0.00%)
Apr 27, 2017 6.967 6.995 6.967 6.989 60,892 +0.02(+0.33%)
Apr 26, 2017 6.989 7.001 6.967 6.967 94,787 -0.03(-0.40%)
Apr 25, 2017 6.961 6.995 6.938 6.995 74,045 +0.04(+0.57%)
Apr 24, 2017 6.944 6.967 6.916 6.955 81,500 +0.06(+0.90%)
Apr 21, 2017 6.984 6.984 6.882 6.893 167,947 -0.07(-0.98%)
Apr 20, 2017 6.978 6.978 6.941 6.961 98,366 -0.02(-0.24%)
Apr 19, 2017 6.961 7.012 6.955 6.978 108,218 +0.02(+0.24%)
Apr 18, 2017 6.972 6.944 6.961 94,951 -0.01(-0.08%)
Apr 17, 2017 7.012 7.012 6.955 6.967 129,650 -0.02(-0.24%)
Apr 13, 2017 6.972 6.987 6.967 6.984 76,331 +0.01(+0.16%)
Apr 12, 2017 6.984 6.995 6.967 6.972 117,108 -0.02(-0.24%)
Apr 11, 2017 7.006 7.017 6.978 6.989 120,653 -0.02(-0.32%)
Apr 10, 2017 6.961 7.012 6.955 7.012 92,582 +0.06(+0.83%)
Apr 07, 2017 6.961 6.967 6.939 6.954 102,429 -0.01(-0.11%)
Apr 06, 2017 6.961 6.972 6.933 6.961 152,774 +0.00(+0.00%)
Apr 05, 2017 6.961 6.961 6.944 6.961 110,664 +0.01(+0.08%)
Apr 04, 2017 6.910 6.955 6.905 6.955 132,827 +0.04(+0.57%)
Apr 03, 2017 6.877 6.916 6.871 6.916 102,476 +0.03(+0.41%)
Mar 31, 2017 6.905 6.927 6.871 6.888 153,718 +0.02(+0.25%)
Mar 30, 2017 6.927 6.927 6.871 6.871 111,306 -0.06(-0.89%)
Mar 29, 2017 6.910 6.944 6.910 6.933 60,993 +0.03(+0.41%)
Mar 28, 2017 6.888 6.927 6.886 6.905 171,867 +0.02(+0.25%)
Mar 27, 2017 6.933 6.933 6.888 6.888 110,895 -0.06(-0.89%)
Mar 24, 2017 6.944 6.967 6.925 6.950 121,666 +0.02(+0.24%)
Mar 23, 2017 6.927 6.944 6.916 6.933 142,391 +0.01(+0.08%)
Mar 22, 2017 6.922 6.961 6.914 6.927 123,569 +0.01(+0.08%)
Mar 21, 2017 6.950 6.978 6.915 6.922 128,484 -0.03(-0.49%)
Mar 20, 2017 6.972 7.001 6.950 6.955 111,358 -0.01(-0.16%)
Mar 17, 2017 6.967 7.012 6.950 6.967 145,619 +0.00(+0.00%)
Mar 16, 2017 6.916 6.967 6.913 6.967 132,919 +0.05(+0.73%)
Mar 15, 2017 6.877 6.916 6.873 6.916 98,332 +0.05(+0.66%)
Mar 14, 2017 6.877 6.899 6.865 6.871 112,169 -0.02(-0.25%)
Mar 13, 2017 6.877 6.916 6.865 6.888 131,778 -0.01(-0.16%)
Mar 10, 2017 6.832 6.899 6.832 6.899 141,102 +0.07(+0.99%)
Mar 09, 2017 6.916 6.921 6.809 6.832 285,611 -0.09(-1.30%)
Mar 08, 2017 6.933 6.938 6.899 6.921 277,394 -0.01(-0.08%)
Mar 07, 2017 6.944 6.944 6.916 6.927 137,434 -0.03(-0.40%)
Mar 06, 2017 6.933 6.961 6.916 6.955 209,738 -0.01(-0.08%)
Mar 03, 2017 6.927 6.961 6.910 6.961 104,475 +0.03(+0.40%)
Mar 02, 2017 6.905 6.938 6.899 6.933 86,004 +0.04(+0.57%)
Mar 01, 2017 6.927 6.938 6.888 6.893 153,261 -0.04(-0.65%)
Feb 28, 2017 6.888 6.938 6.888 6.938 211,802 +0.07(+1.06%)
Feb 27, 2017 6.899 6.916 6.860 6.865 169,609 -0.03(-0.49%)
Feb 24, 2017 6.837 6.905 6.837 6.899 174,648 +0.07(+0.99%)
Feb 23, 2017 6.893 6.899 6.832 6.832 176,689 -0.06(-0.90%)
Feb 22, 2017 6.854 6.893 6.854 6.893 171,417 +0.04(+0.57%)
Feb 21, 2017 6.849 6.882 6.849 6.854 161,164 +0.00(+0.00%)
Feb 17, 2017 6.854 6.854 6.854 0 +0.02(+0.33%)
Feb 16, 2017 6.809 6.832 6.803 6.832 115,261 +0.04(+0.58%)
Feb 15, 2017 6.809 6.843 6.792 6.792 238,351 +0.00(+0.00%)
Feb 14, 2017 6.798 6.821 6.776 6.792 109,882 +0.01(+0.17%)
Feb 13, 2017 6.815 6.815 6.759 6.781 160,461 -0.01(-0.16%)
Feb 10, 2017 6.759 6.792 6.753 6.792 141,479 +0.03(+0.41%)
Feb 09, 2017 6.776 6.776 6.753 6.765 130,688 +0.01(+0.17%)
Feb 08, 2017 6.759 6.759 6.742 6.753 112,407 +0.01(+0.17%)
Feb 07, 2017 6.759 6.787 6.742 6.742 114,217 +0.00(+0.00%)
Feb 06, 2017 6.776 6.804 6.742 6.742 165,515 -0.03(-0.41%)
Feb 03, 2017 6.832 6.832 6.765 6.770 163,051 -0.04(-0.66%)
Feb 02, 2017 6.848 6.848 6.804 6.815 168,357 -0.03(-0.49%)
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.