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

Pioneer Floating Rate Trust (NY: PHD )

9.770 -0.060 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2020 6.197 6.224 6.162 6.204 87,477 +0.01(+0.22%)
May 28, 2020 6.135 6.190 6.124 6.190 61,971 +0.08(+1.36%)
May 27, 2020 6.086 6.135 6.066 6.107 133,232 +0.06(+0.91%)
May 26, 2020 6.045 6.072 6.031 6.052 146,412 +0.07(+1.16%)
May 22, 2020 5.996 6.010 5.975 5.982 70,271 +0.01(+0.23%)
May 21, 2020 5.975 6.031 5.969 5.969 183,050 -0.02(-0.35%)
May 20, 2020 5.969 6.003 5.969 5.989 90,915 +0.07(+1.17%)
May 19, 2020 5.913 5.941 5.893 5.920 176,892 +0.02(+0.35%)
May 18, 2020 5.879 5.899 5.847 5.899 87,595 +0.10(+1.79%)
May 15, 2020 5.782 5.803 5.761 5.796 103,103 +0.01(+0.15%)
May 14, 2020 5.768 5.823 5.761 5.787 129,505 -0.02(-0.27%)
May 13, 2020 5.830 5.837 5.782 5.803 325,824 -0.03(-0.47%)
May 12, 2020 5.830 5.873 5.816 5.830 119,970 +0.03(+0.47%)
May 11, 2020 5.803 5.830 5.791 5.803 65,496 +0.00(+0.00%)
May 08, 2020 5.809 5.823 5.782 5.803 61,599 +0.02(+0.36%)
May 07, 2020 5.789 5.808 5.761 5.782 104,943 +0.04(+0.72%)
May 06, 2020 5.720 5.789 5.720 5.741 80,555 +0.04(+0.72%)
May 05, 2020 5.713 5.782 5.631 5.700 245,431 +0.03(+0.48%)
May 04, 2020 5.610 5.686 5.603 5.672 84,704 +0.00(+0.00%)
May 01, 2020 5.748 5.748 5.631 5.672 95,384 -0.08(-1.43%)
Apr 30, 2020 5.899 5.899 5.727 5.754 97,398 -0.14(-2.33%)
Apr 29, 2020 5.851 5.892 5.851 5.892 104,024 +0.08(+1.30%)
Apr 28, 2020 5.809 5.851 5.796 5.816 104,619 +0.01(+0.12%)
Apr 27, 2020 5.823 5.871 5.803 5.809 99,707 -0.03(-0.47%)
Apr 24, 2020 5.864 5.919 5.761 5.837 128,587 -0.02(-0.35%)
Apr 23, 2020 5.857 5.857 5.779 5.857 134,770 +0.04(+0.71%)
Apr 22, 2020 5.803 5.851 5.776 5.816 39,052 +0.05(+0.95%)
Apr 21, 2020 5.713 5.761 5.638 5.761 55,910 +0.01(+0.12%)
Apr 20, 2020 5.782 5.818 5.706 5.754 92,603 -0.04(-0.71%)
Apr 17, 2020 5.789 5.827 5.749 5.796 135,868 +0.07(+1.20%)
Apr 16, 2020 5.803 5.803 5.679 5.727 155,454 -0.09(-1.53%)
Apr 15, 2020 5.844 5.844 5.672 5.816 103,998 -0.08(-1.37%)
Apr 14, 2020 5.808 5.917 5.778 5.897 61,214 +0.20(+3.59%)
Apr 13, 2020 5.815 5.815 5.631 5.692 296,504 -0.13(-2.22%)
Apr 09, 2020 5.842 6.122 5.740 5.822 270,781 +0.08(+1.43%)
Apr 08, 2020 5.617 5.870 5.549 5.740 83,244 +0.16(+2.81%)
Apr 07, 2020 5.379 5.597 5.379 5.583 218,366 +0.28(+5.27%)
Apr 06, 2020 5.208 5.354 5.208 5.304 168,191 +0.18(+3.46%)
Apr 03, 2020 5.222 5.297 5.113 5.127 276,355 -0.16(-2.97%)
Apr 02, 2020 5.079 5.311 5.079 5.283 251,416 +0.16(+3.06%)
Apr 01, 2020 5.113 5.246 5.099 5.127 197,343 -0.09(-1.70%)
Mar 31, 2020 5.317 5.427 5.215 5.215 294,959 -0.01(-0.13%)
Mar 30, 2020 5.181 5.270 5.168 5.222 120,942 +0.04(+0.79%)
Mar 27, 2020 5.140 5.208 4.949 5.181 329,309 -0.08(-1.55%)
Mar 26, 2020 5.352 5.536 5.133 5.263 279,446 -0.06(-1.15%)
Mar 25, 2020 4.827 5.352 4.827 5.324 247,734 +0.46(+9.38%)
Mar 24, 2020 4.765 4.887 4.660 4.868 100,054 +0.29(+6.25%)
Mar 23, 2020 4.779 4.779 4.438 4.581 203,039 -0.33(-6.80%)
Mar 20, 2020 4.833 5.317 4.731 4.915 269,461 +0.22(+4.80%)
Mar 19, 2020 4.445 4.765 3.954 4.690 329,061 +0.14(+2.99%)
Mar 18, 2020 5.317 5.345 4.534 4.554 337,099 -1.05(-18.73%)
Mar 17, 2020 5.495 5.624 5.399 5.604 271,149 +0.17(+3.04%)
Mar 16, 2020 5.729 5.729 5.337 5.439 330,951 -0.63(-10.37%)
Mar 13, 2020 6.095 6.169 5.986 6.068 526,735 +0.12(+2.05%)
Mar 12, 2020 6.399 6.428 5.898 5.946 417,164 -0.58(-8.91%)
Mar 11, 2020 6.568 6.670 6.514 6.528 93,332 -0.22(-3.31%)
Mar 10, 2020 6.839 6.839 6.622 6.751 131,899 +0.05(+0.81%)
Mar 09, 2020 6.933 6.933 6.636 6.697 486,896 -0.39(-5.44%)
Mar 06, 2020 7.055 7.082 6.981 7.082 65,195 -0.07(-1.04%)
Mar 05, 2020 7.204 7.218 7.116 7.157 200,984 -0.12(-1.67%)
Mar 04, 2020 7.204 7.299 7.192 7.278 171,946 +0.13(+1.80%)
Mar 03, 2020 7.116 7.238 7.089 7.150 192,443 +0.04(+0.57%)
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.