Skip to main content

Pioneer Floating Rate Trust (NY: PHD )

9.765 +0.035 (+0.36%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 5.881 5.881 5.839 5.865 136,655 -0.01(-0.09%)
May 27, 2016 5.886 5.870 5.870 5.870 84,748 -0.01(-0.09%)
May 26, 2016 5.849 5.876 5.840 5.876 130,100 +0.05(+0.90%)
May 25, 2016 5.807 5.849 5.807 5.823 201,336 +0.02(+0.36%)
May 24, 2016 5.802 5.813 5.792 5.802 135,120 +0.01(+0.09%)
May 23, 2016 5.797 5.823 5.794 5.797 125,470 +0.01(+0.18%)
May 20, 2016 5.781 5.797 5.771 5.786 77,713 +0.01(+0.18%)
May 19, 2016 5.786 5.792 5.771 5.776 134,859 -0.02(-0.27%)
May 18, 2016 5.776 5.792 5.765 5.792 119,780 +0.02(+0.27%)
May 17, 2016 5.786 5.786 5.750 5.776 139,133 -0.01(-0.09%)
May 16, 2016 5.760 5.786 5.760 5.781 108,614 +0.03(+0.46%)
May 13, 2016 5.744 5.781 5.744 5.755 163,440 +0.03(+0.46%)
May 12, 2016 5.755 5.765 5.729 5.729 169,527 -0.01(-0.09%)
May 11, 2016 5.744 5.755 5.729 5.734 198,697 -0.02(-0.27%)
May 10, 2016 5.760 5.771 5.739 5.750 148,470 -0.01(-0.09%)
May 09, 2016 5.776 5.776 5.739 5.755 209,711 -0.01(-0.09%)
May 06, 2016 5.797 5.807 5.744 5.760 224,345 -0.04(-0.63%)
May 05, 2016 5.833 5.844 5.776 5.797 131,008 -0.02(-0.36%)
May 04, 2016 5.812 5.865 5.786 5.818 129,610 +0.00(+0.00%)
May 03, 2016 5.844 5.865 5.786 5.818 175,079 -0.04(-0.62%)
May 02, 2016 5.917 5.917 5.828 5.854 126,784 -0.06(-1.06%)
Apr 29, 2016 5.917 5.925 5.891 5.917 60,730 +0.02(+0.27%)
Apr 28, 2016 5.896 5.917 5.885 5.901 97,438 +0.02(+0.27%)
Apr 27, 2016 5.885 5.906 5.875 5.885 44,049 +0.01(+0.18%)
Apr 26, 2016 5.896 5.906 5.875 5.875 80,225 -0.02(-0.35%)
Apr 25, 2016 5.885 5.912 5.854 5.896 45,736 +0.01(+0.18%)
Apr 22, 2016 5.870 5.885 5.859 5.885 55,878 +0.03(+0.45%)
Apr 21, 2016 5.828 5.870 5.812 5.859 82,064 +0.05(+0.81%)
Apr 20, 2016 5.818 5.820 5.791 5.812 94,847 -0.01(-0.18%)
Apr 19, 2016 5.865 5.865 5.786 5.823 172,358 -0.03(-0.54%)
Apr 18, 2016 5.739 5.854 5.724 5.854 237,588 +0.11(+2.00%)
Apr 15, 2016 5.750 5.750 5.703 5.739 158,249 -0.02(-0.27%)
Apr 14, 2016 5.739 5.760 5.729 5.755 142,780 +0.03(+0.55%)
Apr 13, 2016 5.724 5.750 5.718 5.724 75,919 +0.01(+0.09%)
Apr 12, 2016 5.698 5.729 5.687 5.718 185,095 +0.02(+0.36%)
Apr 11, 2016 5.692 5.729 5.692 5.698 150,406 -0.02(-0.36%)
Apr 08, 2016 5.755 5.776 5.698 5.718 93,582 -0.03(-0.45%)
Apr 07, 2016 5.765 5.786 5.729 5.744 88,867 -0.02(-0.36%)
Apr 06, 2016 5.724 5.765 5.713 5.765 93,792 +0.06(+1.09%)
Apr 05, 2016 5.734 5.739 5.687 5.703 232,962 -0.04(-0.63%)
Apr 04, 2016 5.781 5.801 5.734 5.739 112,634 -0.04(-0.72%)
Apr 01, 2016 5.822 5.822 5.765 5.781 145,989 -0.03(-0.54%)
Mar 31, 2016 5.817 5.848 5.798 5.812 197,080 +0.00(+0.00%)
Mar 30, 2016 5.807 5.822 5.776 5.812 138,630 +0.05(+0.81%)
Mar 29, 2016 5.776 5.791 5.765 5.765 173,321 +0.01(+0.09%)
Mar 28, 2016 5.781 5.796 5.750 5.760 124,232 +0.02(+0.27%)
Mar 24, 2016 5.812 5.744 5.744 5.744 190,226 -0.06(-1.07%)
Mar 23, 2016 5.848 5.879 5.807 5.807 232,750 -0.05(-0.89%)
Mar 22, 2016 5.890 5.890 5.848 5.859 186,576 -0.01(-0.18%)
Mar 21, 2016 5.843 5.874 5.833 5.869 240,006 +0.04(+0.64%)
Mar 18, 2016 5.833 5.843 5.796 5.832 239,067 -0.00(-0.02%)
Mar 17, 2016 5.827 5.833 5.781 5.833 229,032 +0.04(+0.72%)
Mar 16, 2016 5.781 5.812 5.760 5.791 345,157 +0.04(+0.72%)
Mar 15, 2016 5.677 5.760 5.651 5.750 512,972 +0.07(+1.19%)
Mar 14, 2016 5.589 5.708 5.589 5.682 994,786 +0.13(+2.34%)
Mar 11, 2016 5.516 5.552 5.511 5.552 163,887 +0.06(+1.03%)
Mar 10, 2016 5.552 5.557 5.480 5.495 155,188 -0.03(-0.56%)
Mar 09, 2016 5.506 5.537 5.498 5.526 117,181 +0.06(+1.04%)
Mar 08, 2016 5.480 5.511 5.470 5.470 125,915 +0.01(+0.09%)
Mar 07, 2016 5.428 5.490 5.428 5.464 134,318 +0.01(+0.19%)
Mar 04, 2016 5.444 5.464 5.430 5.454 149,759 +0.03(+0.57%)
Mar 03, 2016 5.402 5.423 5.382 5.423 81,526 +0.03(+0.48%)
Mar 02, 2016 5.392 5.397 5.364 5.397 96,344 +0.03(+0.48%)
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.