Pioneer Floating Rate Trust (NY: PHD )

9.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 6.613 6.593 6.604 144,234 +0.01(+0.09%)
Jun 28, 2018 6.616 6.622 6.593 6.598 120,703 -0.02(-0.36%)
Jun 27, 2018 6.640 6.652 6.620 6.622 104,826 -0.02(-0.36%)
Jun 26, 2018 6.640 6.652 6.622 6.646 126,841 +0.02(+0.27%)
Jun 25, 2018 6.646 6.646 6.599 6.628 97,110 -0.01(-0.18%)
Jun 22, 2018 6.646 6.652 6.634 6.640 72,520 +0.01(+0.18%)
Jun 21, 2018 6.628 6.646 6.604 6.628 214,642 +0.00(+0.00%)
Jun 20, 2018 6.634 6.663 6.628 6.628 149,039 -0.01(-0.09%)
Jun 19, 2018 6.616 6.652 6.611 6.634 153,756 +0.00(+0.00%)
Jun 18, 2018 6.687 6.693 6.634 6.634 95,635 -0.07(-1.06%)
Jun 15, 2018 6.711 6.681 6.705 78,573 +0.02(+0.35%)
Jun 14, 2018 6.687 6.700 6.652 6.681 66,091 +0.00(+0.00%)
Jun 13, 2018 6.693 6.710 6.675 6.681 108,448 -0.02(-0.35%)
Jun 12, 2018 6.705 6.711 6.681 6.705 63,306 +0.01(+0.09%)
Jun 11, 2018 6.711 6.716 6.675 6.699 113,770 -0.01(-0.18%)
Jun 08, 2018 6.699 6.711 6.687 6.711 60,927 +0.03(+0.44%)
Jun 07, 2018 6.687 6.716 6.681 6.681 124,207 -0.04(-0.52%)
Jun 06, 2018 6.716 6.716 108,811 +0.04(+0.62%)
Jun 05, 2018 6.687 6.711 6.664 6.675 138,235 -0.01(-0.18%)
Jun 04, 2018 6.705 6.711 6.687 6.687 91,000 -0.02(-0.26%)
Jun 01, 2018 6.705 6.716 6.699 6.705 158,246 +0.01(+0.18%)
May 31, 2018 6.711 6.716 6.693 6.693 166,158 -0.02(-0.26%)
May 30, 2018 6.675 6.716 6.675 6.711 149,977 +0.04(+0.62%)
May 29, 2018 6.675 6.693 6.669 6.669 70,820 -0.03(-0.44%)
May 25, 2018 6.699 6.699 6.699 0 -0.02(-0.26%)
May 24, 2018 6.693 6.716 6.681 6.716 121,709 +0.02(+0.35%)
May 23, 2018 6.705 6.722 6.693 6.693 86,437 -0.01(-0.18%)
May 22, 2018 6.711 6.716 6.705 6.705 101,086 +0.00(+0.00%)
May 21, 2018 6.693 6.722 6.681 6.705 167,036 +0.02(+0.26%)
May 18, 2018 6.693 6.711 6.669 6.687 229,412 +0.00(+0.00%)
May 17, 2018 6.681 6.710 6.669 6.687 392,240 +0.00(+0.00%)
May 16, 2018 6.699 6.722 6.687 6.687 120,679 -0.01(-0.18%)
May 15, 2018 6.687 6.716 6.687 6.699 104,262 +0.01(+0.18%)
May 14, 2018 6.705 6.739 6.687 6.687 171,337 -0.02(-0.26%)
May 11, 2018 6.716 6.731 6.699 6.705 184,383 -0.03(-0.43%)
May 10, 2018 6.740 6.747 6.705 6.734 157,952 +0.00(+0.00%)
May 09, 2018 6.740 6.769 6.734 6.734 222,321 -0.01(-0.09%)
May 08, 2018 6.751 6.769 6.699 6.740 430,842 -0.01(-0.17%)
May 07, 2018 6.740 6.769 6.740 6.751 90,917 -0.01(-0.17%)
May 04, 2018 6.763 6.775 6.751 6.763 83,790 -0.01(-0.17%)
May 03, 2018 6.769 6.787 6.745 6.775 88,674 -0.02(-0.26%)
May 02, 2018 6.804 6.804 6.781 6.792 61,322 -0.03(-0.43%)
May 01, 2018 6.781 6.821 6.769 6.821 126,814 +0.04(+0.60%)
Apr 30, 2018 6.775 6.781 6.745 6.781 74,504 +0.02(+0.26%)
Apr 27, 2018 6.821 6.827 6.751 6.763 370,825 -0.06(-0.86%)
Apr 26, 2018 6.792 6.821 6.778 6.821 58,746 +0.07(+1.04%)
Apr 25, 2018 6.810 6.810 6.745 6.751 93,247 -0.06(-0.86%)
Apr 24, 2018 6.781 6.810 6.781 6.810 58,289 +0.03(+0.43%)
Apr 23, 2018 6.740 6.781 6.740 6.781 59,647 +0.04(+0.52%)
Apr 20, 2018 6.763 6.763 6.728 6.745 84,968 -0.02(-0.26%)
Apr 19, 2018 6.810 6.816 6.751 6.763 138,519 -0.06(-0.86%)
Apr 18, 2018 6.857 6.857 6.798 6.821 113,210 -0.02(-0.34%)
Apr 17, 2018 6.857 6.857 6.821 6.845 88,467 +0.02(+0.26%)
Apr 16, 2018 6.798 6.833 6.792 6.827 87,915 +0.05(+0.69%)
Apr 13, 2018 6.775 6.787 6.763 6.781 72,281 +0.01(+0.17%)
Apr 12, 2018 6.763 6.775 6.747 6.769 73,107 +0.01(+0.17%)
Apr 11, 2018 6.758 6.775 6.740 6.758 118,739 -0.02(-0.34%)
Apr 10, 2018 6.787 6.792 6.752 6.781 76,766 +0.02(+0.26%)
Apr 09, 2018 6.775 6.775 6.739 6.763 104,102 +0.03(+0.43%)
Apr 06, 2018 6.851 6.854 6.734 6.734 307,349 -0.13(-1.86%)
Apr 05, 2018 6.862 6.862 6.845 6.862 77,779 +0.02(+0.25%)
Apr 04, 2018 6.833 6.851 6.810 6.845 107,181 -0.01(-0.08%)
Apr 03, 2018 6.781 6.851 6.763 6.851 222,719 +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.