FinancialContent is the trusted provider of stock market information to the media industry.
Pioneer Floating Rate Trust (NY: PHD)
10.65 USD  UNCHANGED
Official Closing Price  /  Updated: 4:02 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 14, 2019 10.65 10.67 10.64 10.65 19,600 +0.00(+0.00%)
Jun 13, 2019 10.65 10.67 10.62 10.65 22,597 +0.00(+0.00%)
Jun 12, 2019 10.65 10.70 10.65 10.65 435,655 +0.00(+0.00%)
Jun 11, 2019 10.62 10.65 10.61 10.65 57,217 +0.05(+0.47%)
Jun 10, 2019 10.56 10.61 10.54 10.60 113,720 +0.07(+0.66%)
Jun 07, 2019 10.53 10.59 10.52 10.53 55,400 +0.00(+0.00%)
Jun 06, 2019 10.50 10.55 10.49 10.53 65,269 +0.04(+0.38%)
Jun 05, 2019 10.48 10.50 10.46 10.49 44,106 +0.03(+0.29%)
Jun 04, 2019 10.39 10.47 10.39 10.46 60,375 +0.09(+0.87%)
Jun 03, 2019 10.36 10.43 10.35 10.37 49,596 +0.06(+0.58%)
May 31, 2019 10.53 10.54 10.31 10.31 82,600 -0.27(-2.55%)
May 30, 2019 10.48 10.58 10.46 10.58 130,973 +0.11(+1.05%)
May 29, 2019 10.47 10.52 10.46 10.47 56,482 -0.04(-0.38%)
May 28, 2019 10.53 10.55 10.50 10.51 84,499 -0.02(-0.19%)
May 24, 2019 10.53 10.57 10.50 10.53 109,700 +0.00(+0.00%)
May 23, 2019 10.55 10.55 10.49 10.53 62,248 -0.05(-0.47%)
May 22, 2019 10.58 10.62 10.58 10.58 116,375 -0.02(-0.19%)
May 21, 2019 10.57 10.60 10.56 10.60 48,421 +0.07(+0.66%)
May 20, 2019 10.50 10.55 10.50 10.53 57,990 +0.01(+0.10%)
May 17, 2019 10.56 10.58 10.52 10.52 49,000 -0.06(-0.57%)
May 16, 2019 10.60 10.62 10.56 10.58 68,177 -0.02(-0.19%)
May 15, 2019 10.61 10.63 10.55 10.60 37,090 -0.06(-0.56%)
May 14, 2019 10.62 10.69 10.60 10.66 64,794 +0.06(+0.57%)
May 13, 2019 10.66 10.66 10.57 10.60 43,385 -0.08(-0.75%)
May 10, 2019 10.66 10.75 10.62 10.68 51,100 +0.01(+0.09%)
May 09, 2019 10.70 10.70 10.65 10.67 44,550 -0.04(-0.37%)
May 08, 2019 10.69 10.72 10.67 10.71 60,169 +0.00(+0.00%)
May 07, 2019 10.82 10.82 10.70 10.71 48,918 -0.13(-1.20%)
May 06, 2019 10.76 10.84 10.75 10.84 52,218 +0.05(+0.46%)
May 03, 2019 10.83 10.83 10.72 10.79 88,200 -0.01(-0.09%)
May 02, 2019 10.79 10.84 10.79 10.80 78,579 +0.01(+0.09%)
May 01, 2019 10.71 10.79 10.71 10.79 68,380 +0.06(+0.56%)
Apr 30, 2019 10.66 10.73 10.66 10.73 92,527 +0.04(+0.37%)
Apr 29, 2019 10.61 10.71 10.61 10.69 92,048 +0.05(+0.47%)
Apr 26, 2019 10.66 10.71 10.62 10.64 72,200 -0.02(-0.19%)
Apr 25, 2019 10.64 10.68 10.64 10.66 131,583 +0.02(+0.19%)
Apr 24, 2019 10.68 10.70 10.60 10.64 66,951 -0.03(-0.28%)
Apr 23, 2019 10.64 10.68 10.64 10.67 94,101 +0.03(+0.28%)
Apr 22, 2019 10.62 10.64 10.60 10.64 43,034 +0.04(+0.38%)
Apr 18, 2019 10.62 10.63 10.57 10.60 54,100 +0.00(+0.00%)
Apr 17, 2019 10.60 10.63 10.60 10.60 30,227 +0.00(+0.00%)
Apr 16, 2019 10.59 10.62 10.59 10.60 41,616 -0.04(-0.38%)
Apr 15, 2019 10.64 10.65 10.61 10.64 37,869 +0.02(+0.19%)
Apr 12, 2019 10.73 10.73 10.59 10.62 57,700 -0.11(-1.03%)
Apr 11, 2019 10.66 10.73 10.66 10.73 90,928 +0.08(+0.75%)
Apr 10, 2019 10.60 10.65 10.59 10.65 85,573 +0.08(+0.76%)
Apr 09, 2019 10.62 10.65 10.55 10.57 49,796 -0.05(-0.47%)
Apr 08, 2019 10.60 10.63 10.59 10.62 79,560 +0.02(+0.19%)
Apr 05, 2019 10.56 10.62 10.56 10.60 85,400 +0.04(+0.38%)
Apr 04, 2019 10.51 10.59 10.51 10.56 88,283 +0.03(+0.28%)
Apr 03, 2019 10.53 10.57 10.50 10.53 139,212 +0.00(+0.00%)
Apr 02, 2019 10.46 10.57 10.44 10.53 100,667 +0.05(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.