Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Floating Rate Trust (NY: PHD )

9.763 +0.013 (+0.13%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 9.198 9.251 9.198 9.198 91,547 -0.04(-0.42%)
Nov 29, 2021 9.329 9.329 9.198 9.237 57,091 +0.02(+0.17%)
Nov 26, 2021 9.267 9.267 9.167 9.221 47,399 -0.09(-0.91%)
Nov 24, 2021 9.206 9.314 9.136 9.306 115,227 +0.20(+2.21%)
Nov 23, 2021 9.113 9.113 9.059 9.105 37,607 +0.03(+0.34%)
Nov 22, 2021 9.144 9.190 9.051 9.074 71,555 -0.11(-1.18%)
Nov 19, 2021 9.260 9.260 9.159 9.182 30,956 -0.05(-0.50%)
Nov 18, 2021 9.260 9.237 9.198 9.229 53,642 +0.04(+0.42%)
Nov 17, 2021 9.198 9.244 9.175 9.190 43,782 +0.02(+0.25%)
Nov 16, 2021 9.136 9.244 9.136 9.167 53,291 +0.04(+0.40%)
Nov 15, 2021 9.123 9.199 9.123 9.130 56,147 +0.01(+0.08%)
Nov 12, 2021 9.207 9.253 8.992 9.123 29,547 -0.08(-0.84%)
Nov 11, 2021 9.176 9.200 9.138 9.200 28,184 +0.05(+0.59%)
Nov 10, 2021 9.153 9.134 9.146 34,684 +0.01(+0.08%)
Nov 09, 2021 9.161 9.161 9.123 9.138 26,316 +0.01(+0.08%)
Nov 08, 2021 9.153 9.161 9.107 9.130 46,942 +0.00(+0.00%)
Nov 05, 2021 9.115 9.161 9.100 9.130 58,267 +0.05(+0.59%)
Nov 04, 2021 9.092 9.130 9.053 9.076 90,668 +0.00(+0.00%)
Nov 03, 2021 9.100 9.107 9.038 9.076 47,262 +0.00(+0.00%)
Nov 02, 2021 9.053 9.107 9.023 9.076 47,096 +0.02(+0.17%)
Nov 01, 2021 9.038 9.069 8.992 9.061 62,077 +0.02(+0.26%)
Oct 29, 2021 9.076 9.384 9.000 9.038 45,904 -0.01(-0.09%)
Oct 28, 2021 9.023 9.046 8.969 9.046 112,476 +0.06(+0.68%)
Oct 27, 2021 8.930 8.992 8.892 8.984 32,439 +0.04(+0.43%)
Oct 26, 2021 8.984 8.946 22,040 -0.04(-0.43%)
Oct 25, 2021 8.984 8.984 8.953 8.984 55,979 +0.01(+0.09%)
Oct 22, 2021 8.953 8.984 8.930 8.976 23,763 +0.04(+0.43%)
Oct 21, 2021 8.930 8.984 8.930 8.938 19,575 -0.01(-0.09%)
Oct 20, 2021 8.961 8.961 8.930 8.946 32,456 +0.01(+0.09%)
Oct 19, 2021 8.984 8.984 8.930 8.938 26,236 -0.02(-0.17%)
Oct 18, 2021 8.953 8.954 8.938 8.953 23,260 +0.01(+0.15%)
Oct 15, 2021 8.993 8.993 8.925 8.940 32,787 -0.04(-0.43%)
Oct 14, 2021 8.932 8.993 8.932 8.978 26,481 +0.05(+0.60%)
Oct 13, 2021 8.840 8.925 8.825 8.925 55,221 +0.09(+1.04%)
Oct 12, 2021 8.856 8.889 8.833 8.833 30,556 -0.04(-0.43%)
Oct 11, 2021 8.856 8.879 8.848 8.871 32,491 +0.06(+0.70%)
Oct 08, 2021 8.833 8.848 8.802 8.810 20,299 +0.02(+0.17%)
Oct 07, 2021 8.802 8.856 8.794 8.794 38,425 -0.01(-0.09%)
Oct 06, 2021 8.802 8.802 8.787 8.802 53,383 +0.00(+0.00%)
Oct 05, 2021 8.787 8.802 8.736 8.802 24,543 +0.04(+0.44%)
Oct 04, 2021 8.802 8.802 8.733 8.764 19,187 -0.03(-0.35%)
Oct 01, 2021 8.794 8.802 8.749 8.794 61,299 +0.00(+0.00%)
Sep 30, 2021 8.802 8.802 8.726 8.794 65,283 -0.01(-0.09%)
Sep 29, 2021 8.703 8.802 8.680 8.802 66,338 +0.13(+1.50%)
Sep 28, 2021 8.641 8.687 8.611 8.672 40,530 +0.03(+0.35%)
Sep 27, 2021 8.649 8.649 8.595 8.641 51,647 +0.00(+0.00%)
Sep 24, 2021 8.588 8.634 8.573 8.641 55,317 +0.08(+0.89%)
Sep 23, 2021 8.565 8.580 8.527 8.565 74,177 +0.02(+0.27%)
Sep 22, 2021 8.534 8.542 8.496 8.542 38,899 +0.05(+0.54%)
Sep 21, 2021 8.542 8.542 8.481 8.496 74,120 -0.02(-0.18%)
Sep 20, 2021 8.595 8.595 8.504 8.511 39,457 -0.08(-0.98%)
Sep 17, 2021 8.626 8.626 8.580 8.595 38,450 -0.01(-0.09%)
Sep 16, 2021 8.626 8.634 8.580 8.603 59,164 -0.02(-0.18%)
Sep 15, 2021 8.626 8.657 8.603 8.618 70,375 +0.01(+0.07%)
Sep 14, 2021 8.681 8.688 8.590 8.613 49,555 -0.03(-0.35%)
Sep 13, 2021 8.636 8.666 8.636 8.643 25,953 +0.02(+0.27%)
Sep 10, 2021 8.613 8.636 8.597 8.620 43,069 +0.02(+0.27%)
Sep 09, 2021 8.582 8.605 8.224 8.597 32,594 +0.01(+0.09%)
Sep 08, 2021 8.613 8.643 8.590 8.590 38,435 -0.03(-0.35%)
Sep 07, 2021 8.613 8.628 8.613 8.620 90,531 -0.01(-0.09%)
Sep 03, 2021 8.620 8.651 8.605 8.628 61,125 +0.00(+0.00%)
Sep 02, 2021 8.643 8.658 8.628 8.628 41,248 -0.02(-0.26%)
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.