PHD - Pioneer Floating Rate Trust

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201910.5410.5210.4610.5010.5044,235
Jun 25, 201910.5210.5410.4810.5010.5060,800
Jun 24, 201910.4910.5810.4910.5310.5362,700
Jun 21, 201910.4710.5010.4710.4910.4942,800
Jun 20, 201910.5610.6010.4810.4910.4952,600
Jun 19, 201910.5710.6010.5110.5310.5378,800
Jun 18, 201910.6110.6710.5710.5710.5773,200
Jun 17, 201910.6310.6310.6010.6110.6134,600
Jun 17, 20190.063 Dividend
Jun 14, 201910.6510.6710.6410.6510.5919,700
Jun 13, 201910.6510.6710.6210.6510.5922,600
Jun 12, 201910.6510.7010.6510.6510.59435,700
Jun 11, 201910.6210.6510.6110.6510.5957,200
Jun 10, 201910.5610.6110.5410.6010.54113,700
Jun 07, 201910.5310.5910.5210.5310.4755,400
Jun 06, 201910.5010.5510.4910.5310.4765,300
Jun 05, 201910.4810.5010.4610.4910.4344,100
Jun 04, 201910.3910.4710.3910.4610.4060,400
Jun 03, 201910.3610.4310.3510.3710.3149,600
May 31, 201910.5310.5410.3110.3110.2582,700
May 30, 201910.4810.5810.4610.5810.52131,000
May 29, 201910.4710.5210.4610.4710.4156,500
May 28, 201910.5310.5510.5010.5110.4585,300
May 24, 201910.5310.5710.5010.5310.47109,800
May 23, 201910.5510.5510.4910.5310.4762,200
May 22, 201910.5810.6210.5810.5810.52116,400
May 21, 201910.5710.6010.5610.6010.5448,400
May 20, 201910.5010.5510.5010.5310.4758,000
May 17, 201910.5610.5810.5210.5210.4649,000
May 16, 201910.6010.6210.5610.5810.5268,200
May 15, 201910.6110.6310.5510.6010.5437,100
May 15, 20190.06 Dividend
May 14, 201910.6210.6910.6010.6610.5464,800
May 13, 201910.6610.6610.5710.6010.4843,400
May 10, 201910.6610.7510.6210.6810.5651,100
May 09, 201910.7010.7010.6510.6710.5544,600
May 08, 201910.6910.7210.6710.7110.5960,200
May 07, 201910.8210.8210.7010.7110.5948,900
May 06, 201910.7610.8410.7510.8410.7252,200
May 03, 201910.8310.8310.7210.7910.6788,300
May 02, 201910.7910.8410.7910.8010.6878,600
May 01, 201910.7110.7910.7110.7910.6768,400
Apr 30, 201910.6610.7310.6610.7310.6192,500
Apr 29, 201910.6110.7110.6110.6910.5792,000
Apr 26, 201910.6610.7110.6210.6410.5272,300
Apr 25, 201910.6410.6810.6410.6610.54131,600
Apr 24, 201910.6810.7010.6010.6410.5267,000
Apr 23, 201910.6410.6810.6410.6710.5594,100
Apr 22, 201910.6210.6410.6010.6410.5243,000
Apr 18, 201910.6210.6310.5710.6010.4854,200
Apr 17, 201910.6010.6310.6010.6010.4830,200
Apr 16, 201910.5910.6210.5910.6010.4841,600
Apr 16, 20190.06 Dividend
Apr 15, 201910.6410.6510.6110.6410.4637,900
Apr 12, 201910.7310.7310.5910.6210.4457,800
Apr 11, 201910.6610.7310.6610.7310.5590,900
Apr 10, 201910.6010.6510.5910.6510.4785,600
Apr 09, 201910.6210.6510.5510.5710.3949,800
Apr 08, 201910.6010.6310.5910.6210.4479,600
Apr 05, 201910.5610.6210.5610.6010.4285,500
Apr 04, 201910.5110.5910.5110.5610.3888,300
Apr 03, 201910.5310.5710.5010.5310.35139,200
Apr 02, 201910.4610.5710.4410.5310.35100,700
Apr 01, 201910.4010.4910.3710.4810.3071,400
Mar 29, 201910.3110.4010.3010.4010.22173,200
Mar 28, 201910.2810.3510.2810.3110.13209,800
Mar 27, 201910.3410.3610.2910.2910.1169,400
Mar 26, 201910.4210.4310.3410.3610.1865,600
Mar 25, 201910.3810.3910.3210.3910.2166,600
Mar 22, 201910.4410.4410.3010.3710.19115,800
Mar 21, 201910.5310.5510.3810.4210.2473,600
Mar 20, 201910.5410.5610.5110.5110.33105,100
Mar 19, 201910.5210.5810.5110.5310.3583,100
Mar 18, 201910.5210.5310.4910.5010.3256,000
Mar 15, 201910.6210.6210.5710.5710.3917,200
Mar 14, 201910.6410.6510.5710.5710.3953,200
Mar 13, 201910.6010.6610.6010.6510.4785,500
Mar 12, 201910.6210.6210.5710.6010.4255,900
Mar 11, 201910.5810.6110.5610.6110.4325,700
Mar 08, 201910.5610.5810.5310.5510.3745,600
Mar 07, 201910.6010.6110.5510.5610.3828,900
Mar 06, 201910.6310.6310.5710.5910.4143,700
Mar 05, 201910.5810.6310.5510.6310.4549,200
Mar 04, 201910.5610.6310.5510.5510.3748,700
Mar 01, 201910.6710.6710.5610.5610.3852,900
Feb 28, 201910.6010.6510.5610.6510.4783,400
Feb 27, 201910.6810.6810.5710.6010.4292,600
Feb 26, 201910.7410.7610.5610.6910.51254,500
Feb 25, 201910.6410.7310.5510.7310.55143,000
Feb 22, 201910.4410.6410.4410.6410.46295,000
Feb 21, 201910.4010.4310.3710.4310.2580,300
Feb 20, 201910.3910.4210.3610.4010.2295,200
Feb 19, 201910.4210.4210.3510.3610.1894,300
Feb 19, 20190.06 Dividend
Feb 15, 201910.4510.4710.4310.4710.2398,300
Feb 14, 201910.4810.4810.4210.4310.1952,400
Feb 13, 201910.4210.5010.4210.4710.23168,100
Feb 12, 201910.3410.4410.3410.4310.19203,200
Feb 11, 201910.2810.3210.2810.3210.0996,400
Feb 08, 201910.3110.3510.2410.2710.0471,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...