Pioneer Floating Rate Trust (NY: PHD )

9.860 -0.030 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 6.613 6.593 6.605 144,231 +0.01(+0.09%)
Jun 28, 2018 6.616 6.622 6.593 6.599 120,699 -0.02(-0.36%)
Jun 27, 2018 6.640 6.652 6.620 6.622 104,823 -0.02(-0.36%)
Jun 26, 2018 6.640 6.652 6.622 6.646 126,837 +0.02(+0.27%)
Jun 25, 2018 6.646 6.646 6.599 6.628 97,107 -0.01(-0.18%)
Jun 22, 2018 6.646 6.652 6.634 6.640 72,518 +0.01(+0.18%)
Jun 21, 2018 6.628 6.646 6.605 6.628 214,637 +0.00(+0.00%)
Jun 20, 2018 6.634 6.664 6.628 6.628 149,035 -0.01(-0.09%)
Jun 19, 2018 6.616 6.652 6.611 6.634 153,753 +0.00(+0.00%)
Jun 18, 2018 6.687 6.693 6.634 6.634 95,633 -0.07(-1.06%)
Jun 15, 2018 6.711 6.681 6.705 78,571 +0.02(+0.35%)
Jun 14, 2018 6.687 6.700 6.652 6.681 66,089 +0.00(+0.00%)
Jun 13, 2018 6.693 6.710 6.675 6.681 108,446 -0.02(-0.35%)
Jun 12, 2018 6.705 6.711 6.681 6.705 63,305 +0.01(+0.09%)
Jun 11, 2018 6.711 6.717 6.675 6.699 113,767 -0.01(-0.18%)
Jun 08, 2018 6.699 6.711 6.687 6.711 60,926 +0.03(+0.44%)
Jun 07, 2018 6.687 6.717 6.681 6.681 124,204 -0.04(-0.52%)
Jun 06, 2018 6.717 6.717 108,808 +0.04(+0.62%)
Jun 05, 2018 6.687 6.711 6.664 6.675 138,231 -0.01(-0.18%)
Jun 04, 2018 6.705 6.711 6.687 6.687 90,997 -0.02(-0.26%)
Jun 01, 2018 6.705 6.717 6.699 6.705 158,242 +0.01(+0.18%)
May 31, 2018 6.711 6.717 6.693 6.693 166,154 -0.02(-0.26%)
May 30, 2018 6.675 6.717 6.675 6.711 149,974 +0.04(+0.62%)
May 29, 2018 6.675 6.693 6.670 6.670 70,818 -0.03(-0.44%)
May 25, 2018 6.699 6.699 6.699 0 -0.02(-0.26%)
May 24, 2018 6.693 6.717 6.682 6.717 121,706 +0.02(+0.35%)
May 23, 2018 6.705 6.722 6.693 6.693 86,435 -0.01(-0.18%)
May 22, 2018 6.711 6.717 6.705 6.705 101,084 +0.00(+0.00%)
May 21, 2018 6.693 6.722 6.681 6.705 167,032 +0.02(+0.26%)
May 18, 2018 6.693 6.711 6.670 6.687 229,406 +0.00(+0.00%)
May 17, 2018 6.681 6.710 6.670 6.687 392,230 +0.00(+0.00%)
May 16, 2018 6.699 6.722 6.687 6.687 120,676 -0.01(-0.18%)
May 15, 2018 6.687 6.717 6.687 6.699 104,259 +0.01(+0.18%)
May 14, 2018 6.705 6.740 6.687 6.687 171,332 -0.02(-0.26%)
May 11, 2018 6.716 6.731 6.699 6.705 184,378 -0.03(-0.43%)
May 10, 2018 6.740 6.747 6.705 6.734 157,948 +0.00(+0.00%)
May 09, 2018 6.740 6.769 6.734 6.734 222,315 -0.01(-0.09%)
May 08, 2018 6.752 6.769 6.699 6.740 430,831 -0.01(-0.17%)
May 07, 2018 6.740 6.769 6.740 6.752 90,914 -0.01(-0.17%)
May 04, 2018 6.763 6.775 6.752 6.763 83,788 -0.01(-0.17%)
May 03, 2018 6.769 6.787 6.746 6.775 88,672 -0.02(-0.26%)
May 02, 2018 6.804 6.804 6.781 6.792 61,321 -0.03(-0.43%)
May 01, 2018 6.781 6.822 6.769 6.822 126,811 +0.04(+0.60%)
Apr 30, 2018 6.775 6.781 6.746 6.781 74,502 +0.02(+0.26%)
Apr 27, 2018 6.822 6.828 6.752 6.763 370,815 -0.06(-0.86%)
Apr 26, 2018 6.792 6.822 6.778 6.822 58,744 +0.07(+1.04%)
Apr 25, 2018 6.810 6.810 6.746 6.752 93,244 -0.06(-0.86%)
Apr 24, 2018 6.781 6.810 6.781 6.810 58,287 +0.03(+0.43%)
Apr 23, 2018 6.740 6.781 6.740 6.781 59,646 +0.04(+0.52%)
Apr 20, 2018 6.763 6.763 6.728 6.746 84,966 -0.02(-0.26%)
Apr 19, 2018 6.810 6.816 6.752 6.763 138,515 -0.06(-0.86%)
Apr 18, 2018 6.857 6.857 6.798 6.822 113,207 -0.02(-0.34%)
Apr 17, 2018 6.857 6.857 6.822 6.845 88,465 +0.02(+0.26%)
Apr 16, 2018 6.798 6.833 6.793 6.827 87,913 +0.05(+0.69%)
Apr 13, 2018 6.775 6.787 6.764 6.781 72,279 +0.01(+0.17%)
Apr 12, 2018 6.764 6.775 6.747 6.769 73,105 +0.01(+0.17%)
Apr 11, 2018 6.758 6.775 6.740 6.758 118,736 -0.02(-0.34%)
Apr 10, 2018 6.787 6.792 6.752 6.781 76,764 +0.02(+0.26%)
Apr 09, 2018 6.775 6.775 6.739 6.764 104,099 +0.03(+0.43%)
Apr 06, 2018 6.851 6.854 6.734 6.734 307,341 -0.13(-1.86%)
Apr 05, 2018 6.862 6.862 6.845 6.862 77,777 +0.02(+0.25%)
Apr 04, 2018 6.833 6.851 6.810 6.845 107,179 -0.01(-0.08%)
Apr 03, 2018 6.781 6.851 6.764 6.851 222,713 +0.09(+1.28%)
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.