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 +0.023 (+0.23%)
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 (%)
Apr 30, 2020 5.782 5.782 5.614 5.641 99,359 -0.13(-2.33%)
Apr 29, 2020 5.735 5.776 5.735 5.776 106,119 +0.07(+1.30%)
Apr 28, 2020 5.695 5.735 5.681 5.701 106,725 +0.01(+0.12%)
Apr 27, 2020 5.708 5.755 5.688 5.695 101,714 -0.03(-0.47%)
Apr 24, 2020 5.749 5.802 5.648 5.722 131,176 -0.02(-0.35%)
Apr 23, 2020 5.742 5.742 5.664 5.742 137,484 +0.04(+0.71%)
Apr 22, 2020 5.688 5.735 5.662 5.701 39,838 +0.05(+0.95%)
Apr 21, 2020 5.601 5.648 5.526 5.648 57,035 +0.01(+0.12%)
Apr 20, 2020 5.668 5.703 5.594 5.641 94,467 -0.04(-0.71%)
Apr 17, 2020 5.675 5.712 5.636 5.681 138,604 +0.07(+1.20%)
Apr 16, 2020 5.688 5.688 5.567 5.614 158,583 -0.09(-1.53%)
Apr 15, 2020 5.728 5.728 5.560 5.701 106,092 -0.08(-1.36%)
Apr 14, 2020 5.693 5.800 5.663 5.780 62,450 +0.20(+3.59%)
Apr 13, 2020 5.700 5.700 5.520 5.580 302,491 -0.13(-2.22%)
Apr 09, 2020 5.727 6.001 5.627 5.707 276,249 +0.08(+1.43%)
Apr 08, 2020 5.506 5.754 5.439 5.627 84,925 +0.15(+2.81%)
Apr 07, 2020 5.272 5.486 5.272 5.473 222,775 +0.27(+5.27%)
Apr 06, 2020 5.105 5.248 5.105 5.199 171,587 +0.17(+3.46%)
Apr 03, 2020 5.119 5.192 5.012 5.025 281,936 -0.15(-2.97%)
Apr 02, 2020 4.978 5.206 4.978 5.179 256,492 +0.15(+3.06%)
Apr 01, 2020 5.012 5.142 4.998 5.025 201,328 -0.09(-1.70%)
Mar 31, 2020 5.212 5.319 5.112 5.112 300,915 -0.01(-0.13%)
Mar 30, 2020 5.079 5.165 5.065 5.119 123,384 +0.04(+0.79%)
Mar 27, 2020 5.038 5.105 4.851 5.079 335,958 -0.08(-1.55%)
Mar 26, 2020 5.246 5.426 5.032 5.159 285,089 -0.06(-1.15%)
Mar 25, 2020 4.731 5.246 4.731 5.219 252,736 +0.45(+9.38%)
Mar 24, 2020 4.671 4.791 4.568 4.771 102,074 +0.28(+6.25%)
Mar 23, 2020 4.684 4.684 4.350 4.491 207,139 -0.33(-6.80%)
Mar 20, 2020 4.738 5.212 4.638 4.818 274,902 +0.22(+4.80%)
Mar 19, 2020 4.357 4.671 3.876 4.597 335,705 +0.13(+2.99%)
Mar 18, 2020 5.212 5.239 4.444 4.464 343,906 -1.03(-18.73%)
Mar 17, 2020 5.386 5.513 5.293 5.493 276,625 +0.16(+3.05%)
Mar 16, 2020 5.616 5.616 5.231 5.331 337,655 -0.62(-10.37%)
Mar 13, 2020 5.974 6.046 5.868 5.947 537,405 +0.12(+2.05%)
Mar 12, 2020 6.272 6.301 5.781 5.828 425,615 -0.57(-8.91%)
Mar 11, 2020 6.438 6.537 6.385 6.398 95,223 -0.22(-3.31%)
Mar 10, 2020 6.703 6.703 6.491 6.617 134,571 +0.05(+0.81%)
Mar 09, 2020 6.796 6.796 6.504 6.564 496,759 -0.38(-5.44%)
Mar 06, 2020 6.915 6.942 6.842 6.942 66,515 -0.07(-1.04%)
Mar 05, 2020 7.061 7.074 6.975 7.015 205,055 -0.12(-1.67%)
Mar 04, 2020 7.061 7.154 7.050 7.134 175,429 +0.13(+1.80%)
Mar 03, 2020 6.975 7.094 6.948 7.008 196,342 +0.04(+0.57%)
Mar 02, 2020 6.836 6.975 6.836 6.968 184,551 +0.13(+1.84%)
Feb 28, 2020 7.048 7.048 6.836 6.842 330,769 -0.32(-4.44%)
Feb 27, 2020 7.213 7.213 7.048 7.160 281,562 -0.08(-1.10%)
Feb 26, 2020 7.313 7.325 7.233 7.240 91,346 -0.04(-0.55%)
Feb 25, 2020 7.346 7.355 7.250 7.280 205,544 -0.02(-0.27%)
Feb 24, 2020 7.406 7.406 7.286 7.300 128,788 -0.11(-1.52%)
Feb 21, 2020 7.419 7.432 7.406 7.412 65,610 +0.00(+0.00%)
Feb 20, 2020 7.392 7.412 7.392 7.412 53,930 -0.01(-0.09%)
Feb 19, 2020 7.406 7.419 7.378 7.419 83,656 +0.01(+0.18%)
Feb 18, 2020 7.373 7.406 7.373 7.406 85,099 +0.04(+0.57%)
Feb 14, 2020 7.291 7.364 7.291 7.364 99,505 +0.07(+0.99%)
Feb 13, 2020 7.311 7.344 7.285 7.291 60,232 -0.03(-0.36%)
Feb 12, 2020 7.331 7.351 7.291 7.318 90,090 +0.01(+0.18%)
Feb 11, 2020 7.278 7.331 7.272 7.305 148,664 +0.04(+0.54%)
Feb 10, 2020 7.265 7.291 7.259 7.265 77,301 +0.01(+0.18%)
Feb 07, 2020 7.252 7.265 7.239 7.252 71,140 +0.01(+0.18%)
Feb 06, 2020 7.245 7.258 7.226 7.239 113,800 +0.01(+0.09%)
Feb 05, 2020 7.219 7.245 7.212 7.232 87,479 +0.00(+0.00%)
Feb 04, 2020 7.252 7.264 7.219 7.232 140,115 -0.02(-0.27%)
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.