FinancialContent is the trusted provider of stock market information to the media industry.
Pioneer Floating Rate Trust (NY: PHD)
11.17 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Feb 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 14, 2020 11.06 11.17 11.06 11.17 65,600 +0.11(+0.99%)
Feb 13, 2020 11.09 11.14 11.05 11.06 39,709 -0.04(-0.36%)
Feb 12, 2020 11.12 11.15 11.06 11.10 59,393 +0.02(+0.18%)
Feb 11, 2020 11.04 11.12 11.03 11.08 98,009 +0.06(+0.54%)
Feb 10, 2020 11.02 11.06 11.01 11.02 50,962 +0.02(+0.18%)
Feb 07, 2020 11.00 11.02 10.98 11.00 46,900 +0.02(+0.18%)
Feb 06, 2020 10.99 11.01 10.96 10.98 75,024 +0.01(+0.09%)
Feb 05, 2020 10.95 10.99 10.94 10.97 57,672 +0.00(+0.00%)
Feb 04, 2020 11.00 11.02 10.95 10.97 92,373 -0.03(-0.27%)
Feb 03, 2020 10.95 11.02 10.95 11.00 70,435 +0.07(+0.64%)
Jan 31, 2020 10.99 11.04 10.91 10.93 89,800 -0.08(-0.73%)
Jan 30, 2020 11.09 11.09 10.96 11.01 94,291 -0.11(-0.99%)
Jan 29, 2020 11.07 11.13 11.03 11.12 40,624 +0.10(+0.91%)
Jan 28, 2020 11.00 11.11 11.00 11.02 64,398 -0.03(-0.27%)
Jan 27, 2020 11.03 11.05 10.97 11.05 61,967 -0.01(-0.09%)
Jan 24, 2020 11.06 11.11 11.04 11.06 74,200 -0.01(-0.09%)
Jan 23, 2020 11.06 11.15 11.00 11.07 65,440 -0.01(-0.09%)
Jan 22, 2020 11.01 11.11 11.01 11.08 49,532 +0.05(+0.45%)
Jan 21, 2020 11.04 11.08 11.01 11.03 60,383 +0.01(+0.09%)
Jan 17, 2020 11.04 11.08 11.01 11.02 91,400 +0.00(+0.00%)
Jan 16, 2020 11.04 11.06 10.99 11.02 48,627 -0.02(-0.18%)
Jan 15, 2020 11.04 11.09 11.04 11.04 30,227 -0.01(-0.05%)
Jan 14, 2020 11.08 11.12 11.02 11.04 66,919 -0.04(-0.41%)
Jan 13, 2020 10.97 11.09 10.97 11.09 73,207 +0.14(+1.28%)
Jan 10, 2020 10.91 10.95 10.90 10.95 39,500 +0.06(+0.55%)
Jan 09, 2020 10.88 10.93 10.84 10.89 34,762 +0.03(+0.28%)
Jan 08, 2020 10.85 10.92 10.85 10.86 47,002 +0.01(+0.09%)
Jan 07, 2020 10.84 10.89 10.80 10.85 33,853 +0.03(+0.28%)
Jan 06, 2020 10.81 10.85 10.80 10.82 41,700 +0.01(+0.09%)
Jan 03, 2020 10.87 10.88 10.79 10.81 57,200 -0.06(-0.55%)
Jan 02, 2020 10.91 10.95 10.85 10.87 31,655 -0.10(-0.91%)
Dec 31, 2019 10.81 11.03 10.69 10.97 251,700 +0.14(+1.29%)
Dec 30, 2019 10.81 10.99 10.81 10.83 209,875 +0.02(+0.19%)
Dec 27, 2019 10.80 10.93 10.79 10.81 43,500 -0.02(-0.18%)
Dec 26, 2019 10.93 10.95 10.82 10.83 65,725 -0.10(-0.91%)
Dec 24, 2019 10.91 10.94 10.86 10.93 55,000 +0.08(+0.76%)
Dec 23, 2019 10.87 10.95 10.76 10.85 34,685 -0.01(-0.12%)
Dec 20, 2019 10.82 10.89 10.82 10.86 50,800 +0.06(+0.56%)
Dec 19, 2019 10.78 10.80 10.74 10.80 60,523 +0.03(+0.28%)
Dec 18, 2019 10.73 10.77 10.72 10.77 54,768 +0.07(+0.65%)
Dec 17, 2019 10.67 10.72 10.66 10.70 56,609 +0.04(+0.38%)
Dec 16, 2019 10.68 10.74 10.64 10.66 91,105 +0.02(+0.19%)
Dec 13, 2019 10.63 10.68 10.62 10.64 43,400 +0.00(+0.00%)
Dec 12, 2019 10.61 10.66 10.60 10.64 50,129 -0.02(-0.19%)
Dec 11, 2019 10.62 10.66 10.61 10.66 42,641 +0.04(+0.38%)
Dec 10, 2019 10.61 10.66 10.60 10.62 57,887 -0.02(-0.19%)
Dec 09, 2019 10.62 10.65 10.61 10.64 57,104 +0.00(+0.00%)
Dec 06, 2019 10.62 10.64 10.60 10.64 74,100 +0.04(+0.41%)
Dec 05, 2019 10.57 10.64 10.57 10.60 77,428 +0.02(+0.15%)
Dec 04, 2019 10.49 10.62 10.48 10.58 75,277 +0.06(+0.57%)
Dec 03, 2019 10.46 10.52 10.44 10.52 66,229 -0.04(-0.38%)
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.