Pioneer Floating Rate Trust (NY: PHD )

9.680 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 6.105 6.137 6.077 6.121 194,633 +0.04(+0.63%)
Jun 29, 2016 6.083 6.110 6.072 6.083 175,484 +0.02(+0.27%)
Jun 28, 2016 6.110 6.143 6.050 6.067 154,946 +0.00(+0.00%)
Jun 27, 2016 6.159 6.175 6.061 6.067 234,858 -0.10(-1.59%)
Jun 24, 2016 6.115 6.240 6.115 6.164 201,830 -0.05(-0.87%)
Jun 23, 2016 6.191 6.219 6.181 6.219 104,227 +0.03(+0.53%)
Jun 22, 2016 6.175 6.186 6.164 6.186 92,734 +0.04(+0.62%)
Jun 21, 2016 6.110 6.181 6.088 6.148 229,821 +0.07(+1.07%)
Jun 20, 2016 6.115 6.153 6.072 6.083 218,943 +0.00(+0.00%)
Jun 17, 2016 6.121 6.121 6.072 6.083 79,704 -0.01(-0.18%)
Jun 16, 2016 6.153 6.153 6.083 6.094 203,826 -0.07(-1.15%)
Jun 15, 2016 6.159 6.191 6.126 6.164 125,969 +0.01(+0.18%)
Jun 14, 2016 6.191 6.191 6.148 6.153 88,287 -0.05(-0.79%)
Jun 13, 2016 6.213 6.229 6.181 6.202 91,760 +0.01(+0.09%)
Jun 10, 2016 6.181 6.218 6.175 6.197 127,766 +0.01(+0.09%)
Jun 09, 2016 6.213 6.213 6.159 6.191 93,982 -0.03(-0.43%)
Jun 08, 2016 6.148 6.218 6.127 6.218 172,795 +0.06(+1.05%)
Jun 07, 2016 6.116 6.154 6.083 6.154 187,373 +0.03(+0.53%)
Jun 06, 2016 6.105 6.121 6.056 6.121 107,961 +0.02(+0.27%)
Jun 03, 2016 6.094 6.105 6.062 6.105 60,418 +0.00(+0.00%)
Jun 02, 2016 6.073 6.105 6.035 6.105 267,239 +0.04(+0.71%)
Jun 01, 2016 6.019 6.062 6.019 6.062 134,807 +0.03(+0.45%)
May 31, 2016 6.051 6.051 6.008 6.035 132,815 -0.01(-0.09%)
May 27, 2016 6.056 6.040 6.040 6.040 82,366 -0.01(-0.09%)
May 26, 2016 6.019 6.046 6.008 6.046 126,444 +0.05(+0.90%)
May 25, 2016 5.975 6.019 5.975 5.992 195,678 +0.02(+0.36%)
May 24, 2016 5.970 5.981 5.959 5.970 131,323 +0.01(+0.09%)
May 23, 2016 5.965 5.992 5.962 5.965 121,944 +0.01(+0.18%)
May 20, 2016 5.948 5.965 5.938 5.954 75,529 +0.01(+0.18%)
May 19, 2016 5.954 5.959 5.938 5.943 131,070 -0.02(-0.27%)
May 18, 2016 5.943 5.959 5.932 5.959 116,414 +0.02(+0.27%)
May 17, 2016 5.954 5.954 5.916 5.943 135,223 -0.01(-0.09%)
May 16, 2016 5.927 5.954 5.927 5.948 105,562 +0.03(+0.46%)
May 13, 2016 5.911 5.948 5.911 5.921 158,847 +0.03(+0.46%)
May 12, 2016 5.921 5.932 5.894 5.894 164,763 -0.01(-0.09%)
May 11, 2016 5.911 5.921 5.894 5.900 193,113 -0.02(-0.27%)
May 10, 2016 5.927 5.937 5.905 5.916 144,297 -0.01(-0.09%)
May 09, 2016 5.943 5.943 5.905 5.921 203,818 -0.01(-0.09%)
May 06, 2016 5.964 5.975 5.911 5.927 218,040 -0.04(-0.63%)
May 05, 2016 6.002 6.013 5.943 5.964 127,326 -0.02(-0.36%)
May 04, 2016 5.980 6.034 5.954 5.986 125,968 +0.00(+0.00%)
May 03, 2016 6.013 6.034 5.954 5.986 170,159 -0.04(-0.62%)
May 02, 2016 6.088 6.088 5.997 6.023 123,221 -0.06(-1.06%)
Apr 29, 2016 6.088 6.096 6.061 6.088 59,023 +0.02(+0.27%)
Apr 28, 2016 6.066 6.088 6.056 6.072 94,700 +0.02(+0.27%)
Apr 27, 2016 6.056 6.077 6.045 6.056 42,811 +0.01(+0.18%)
Apr 26, 2016 6.066 6.077 6.045 6.045 77,971 -0.02(-0.35%)
Apr 25, 2016 6.056 6.083 6.023 6.066 44,451 +0.01(+0.18%)
Apr 22, 2016 6.040 6.056 6.029 6.056 54,307 +0.03(+0.45%)
Apr 21, 2016 5.997 6.040 5.980 6.029 79,757 +0.05(+0.81%)
Apr 20, 2016 5.986 5.988 5.959 5.980 92,182 -0.01(-0.18%)
Apr 19, 2016 6.034 6.034 5.954 5.991 167,514 -0.03(-0.54%)
Apr 18, 2016 5.905 6.023 5.889 6.023 230,911 +0.12(+2.00%)
Apr 15, 2016 5.916 5.916 5.868 5.905 153,802 -0.02(-0.27%)
Apr 14, 2016 5.905 5.926 5.894 5.921 138,768 +0.03(+0.55%)
Apr 13, 2016 5.889 5.916 5.884 5.889 73,785 +0.01(+0.09%)
Apr 12, 2016 5.862 5.894 5.852 5.884 179,893 +0.02(+0.36%)
Apr 11, 2016 5.857 5.894 5.857 5.862 146,179 -0.02(-0.36%)
Apr 08, 2016 5.921 5.943 5.862 5.884 90,952 -0.03(-0.45%)
Apr 07, 2016 5.932 5.953 5.894 5.910 86,369 -0.02(-0.36%)
Apr 06, 2016 5.889 5.932 5.878 5.932 91,156 +0.06(+1.09%)
Apr 05, 2016 5.900 5.905 5.852 5.868 226,415 -0.04(-0.63%)
Apr 04, 2016 5.948 5.969 5.900 5.905 109,468 -0.04(-0.72%)
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.