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

Pioneer Floating Rate Trust (NY: PHD )

9.890 +0.020 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2020 7.219 7.219 7.219 144,296 -0.06(-0.87%)
Dec 30, 2020 7.311 7.325 7.269 7.283 144,296 -0.03(-0.39%)
Dec 29, 2020 7.368 7.380 7.262 7.311 259,707 -0.03(-0.39%)
Dec 28, 2020 7.446 7.446 7.318 7.339 140,740 -0.06(-0.77%)
Dec 24, 2020 7.290 7.396 7.277 7.396 61,461 +0.13(+1.85%)
Dec 23, 2020 7.389 7.403 7.240 7.262 155,774 -0.14(-1.91%)
Dec 22, 2020 7.538 7.555 7.382 7.403 162,373 -0.15(-1.97%)
Dec 21, 2020 7.658 7.658 7.531 7.552 146,853 -0.12(-1.57%)
Dec 18, 2020 7.665 7.750 7.658 7.672 241,890 +0.01(+0.09%)
Dec 17, 2020 7.658 7.672 7.651 7.665 76,055 +0.01(+0.09%)
Dec 16, 2020 7.693 7.715 7.657 7.658 257,959 -0.03(-0.37%)
Dec 15, 2020 7.693 7.715 7.686 7.686 279,247 +0.01(+0.18%)
Dec 14, 2020 7.672 7.715 7.665 7.672 322,376 +0.03(+0.37%)
Dec 11, 2020 7.651 7.693 7.637 7.644 68,808 -0.00(-0.05%)
Dec 10, 2020 7.658 7.693 7.637 7.647 75,261 -0.01(-0.11%)
Dec 09, 2020 7.635 7.684 7.635 7.656 185,789 +0.01(+0.18%)
Dec 08, 2020 7.614 7.691 7.614 7.642 214,634 +0.01(+0.18%)
Dec 07, 2020 7.593 7.702 7.578 7.628 185,202 +0.00(+0.00%)
Dec 04, 2020 7.585 7.726 7.585 7.628 205,923 +0.01(+0.18%)
Dec 03, 2020 7.564 7.642 7.564 7.614 283,925 +0.03(+0.37%)
Dec 02, 2020 7.529 7.600 7.529 7.585 200,768 +0.02(+0.28%)
Dec 01, 2020 7.550 7.593 7.543 7.564 105,434 +0.01(+0.19%)
Nov 30, 2020 7.522 7.585 7.522 7.550 95,010 -0.01(-0.09%)
Nov 27, 2020 7.515 7.585 7.515 7.557 102,179 +0.01(+0.19%)
Nov 25, 2020 7.487 7.557 7.485 7.543 304,265 +0.05(+0.66%)
Nov 24, 2020 7.494 7.550 7.465 7.494 335,312 -0.01(-0.09%)
Nov 23, 2020 7.388 7.501 7.388 7.501 326,674 +0.13(+1.81%)
Nov 20, 2020 7.339 7.379 7.339 7.367 68,072 +0.02(+0.29%)
Nov 19, 2020 7.360 7.360 7.332 7.346 64,067 -0.01(-0.19%)
Nov 18, 2020 7.339 7.367 7.325 7.360 88,079 +0.02(+0.29%)
Nov 17, 2020 7.269 7.339 7.269 7.339 100,218 +0.05(+0.68%)
Nov 16, 2020 7.283 7.311 7.283 7.290 55,705 +0.01(+0.13%)
Nov 13, 2020 7.288 7.302 7.267 7.281 50,471 +0.00(+0.00%)
Nov 12, 2020 7.239 7.288 7.239 7.281 94,244 +0.04(+0.58%)
Nov 11, 2020 7.183 7.253 7.183 7.239 36,125 +0.03(+0.39%)
Nov 10, 2020 7.218 7.239 7.204 7.211 25,403 +0.01(+0.10%)
Nov 09, 2020 7.211 7.218 7.148 7.204 92,732 +0.10(+1.48%)
Nov 06, 2020 7.092 7.120 7.092 7.099 67,772 -0.01(-0.10%)
Nov 05, 2020 7.078 7.120 7.078 7.106 81,336 +0.03(+0.40%)
Nov 04, 2020 7.057 7.092 7.056 7.078 207,209 +0.04(+0.60%)
Nov 03, 2020 7.036 7.064 7.015 7.036 138,962 +0.01(+0.10%)
Nov 02, 2020 6.973 7.029 6.973 7.029 74,007 +0.02(+0.30%)
Oct 30, 2020 6.959 7.008 6.959 7.008 73,920 -0.01(-0.10%)
Oct 29, 2020 6.945 7.015 6.945 7.015 70,378 +0.05(+0.70%)
Oct 28, 2020 6.987 6.994 6.938 6.966 124,424 -0.09(-1.29%)
Oct 27, 2020 7.029 7.057 7.015 7.057 57,248 -0.01(-0.20%)
Oct 26, 2020 7.036 7.071 7.008 7.071 84,184 +0.01(+0.20%)
Oct 23, 2020 7.036 7.078 7.029 7.057 150,700 +0.02(+0.30%)
Oct 22, 2020 7.022 7.071 7.022 7.036 66,309 +0.01(+0.10%)
Oct 21, 2020 7.050 7.064 7.029 7.029 83,278 -0.06(-0.79%)
Oct 20, 2020 7.050 7.092 7.050 7.085 37,356 +0.03(+0.50%)
Oct 19, 2020 7.078 7.113 7.043 7.050 80,806 -0.01(-0.20%)
Oct 16, 2020 7.092 7.097 7.050 7.064 59,765 -0.03(-0.49%)
Oct 15, 2020 7.099 7.106 7.078 7.099 62,886 -0.01(-0.17%)
Oct 14, 2020 7.118 7.149 7.104 7.111 60,475 -0.01(-0.10%)
Oct 13, 2020 7.118 7.119 7.099 7.118 21,633 -0.00(-0.01%)
Oct 12, 2020 7.083 7.139 7.083 7.118 10,202 +0.04(+0.60%)
Oct 09, 2020 7.125 7.125 7.076 7.076 46,324 -0.03(-0.39%)
Oct 08, 2020 7.118 7.153 7.104 7.104 67,590 -0.03(-0.49%)
Oct 07, 2020 7.111 7.146 7.099 7.139 41,594 +0.03(+0.49%)
Oct 06, 2020 7.090 7.111 7.076 7.104 30,413 +0.01(+0.20%)
Oct 05, 2020 7.048 7.090 7.041 7.090 97,442 +0.03(+0.49%)
Oct 02, 2020 7.000 7.055 7.000 7.055 94,519 +0.03(+0.40%)
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.