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

Pioneer Floating Rate Trust (NY: PHD )

9.660 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 28, 2022 8.284 8.439 8.276 8.439 46,947 +0.05(+0.65%)
Feb 25, 2022 8.276 8.439 8.299 8.385 63,078 +0.06(+0.75%)
Feb 24, 2022 8.191 8.362 8.160 8.323 113,508 -0.06(-0.74%)
Feb 23, 2022 8.564 8.564 8.338 8.385 127,525 -0.18(-2.09%)
Feb 22, 2022 8.556 8.634 8.556 8.564 70,327 -0.06(-0.72%)
Feb 18, 2022 8.626 0 -0.02(-0.18%)
Feb 17, 2022 8.672 8.735 8.618 8.641 55,198 -0.05(-0.56%)
Feb 16, 2022 8.620 8.698 8.620 8.690 44,710 +0.05(+0.63%)
Feb 15, 2022 8.589 8.675 8.586 8.636 32,518 +0.09(+1.09%)
Feb 14, 2022 8.675 8.705 8.531 8.543 60,277 -0.17(-1.95%)
Feb 11, 2022 8.914 8.961 8.698 8.713 188,833 -0.22(-2.42%)
Feb 10, 2022 8.968 8.976 8.914 8.930 26,704 -0.05(-0.52%)
Feb 09, 2022 9.007 9.015 8.961 8.976 31,316 -0.02(-0.26%)
Feb 08, 2022 8.953 9.015 8.953 8.999 37,697 +0.03(+0.34%)
Feb 07, 2022 8.937 8.980 8.937 8.968 25,651 +0.03(+0.35%)
Feb 04, 2022 8.922 9.007 8.899 8.937 26,815 -0.02(-0.26%)
Feb 03, 2022 9.015 8.953 8.961 18,232 -0.06(-0.69%)
Feb 02, 2022 8.976 9.091 8.976 9.022 40,073 +0.05(+0.52%)
Feb 01, 2022 8.891 8.992 8.891 8.976 32,270 +0.06(+0.69%)
Jan 31, 2022 8.845 8.937 8.914 38,169 +0.06(+0.70%)
Jan 28, 2022 8.937 8.999 8.814 8.852 86,687 -0.09(-1.04%)
Jan 27, 2022 8.914 8.992 8.891 8.945 54,961 +0.03(+0.35%)
Jan 26, 2022 8.852 8.976 8.852 8.914 40,642 +0.07(+0.79%)
Jan 25, 2022 8.821 8.945 8.783 8.845 68,812 +0.04(+0.44%)
Jan 24, 2022 8.906 8.961 8.636 8.806 107,721 -0.16(-1.81%)
Jan 21, 2022 9.115 9.154 8.945 8.968 46,243 -0.19(-2.11%)
Jan 20, 2022 9.216 9.262 9.123 9.162 71,037 -0.07(-0.75%)
Jan 19, 2022 9.193 9.308 9.123 9.231 87,854 +0.08(+0.84%)
Jan 18, 2022 9.107 9.200 9.092 9.154 166,783 +0.04(+0.40%)
Jan 14, 2022 9.117 0 +0.01(+0.08%)
Jan 13, 2022 9.233 9.240 9.109 9.109 65,266 -0.10(-1.09%)
Jan 12, 2022 9.186 9.225 9.171 9.209 53,098 +0.05(+0.59%)
Jan 11, 2022 9.086 9.163 9.079 9.156 39,130 +0.10(+1.10%)
Jan 10, 2022 9.063 9.079 9.040 9.056 33,173 -0.02(-0.17%)
Jan 07, 2022 9.048 9.101 9.048 9.071 58,959 +0.04(+0.43%)
Jan 06, 2022 8.917 9.079 8.917 9.033 62,371 +0.12(+1.29%)
Jan 05, 2022 9.040 9.040 8.917 8.917 66,898 -0.08(-0.86%)
Jan 04, 2022 9.056 9.056 8.863 8.994 89,101 +0.02(+0.17%)
Jan 03, 2022 9.002 9.017 8.940 8.979 59,017 +0.05(+0.52%)
Dec 31, 2021 9.156 9.159 8.856 8.932 321,593 -0.22(-2.44%)
Dec 30, 2021 9.171 9.194 9.109 9.156 55,080 -0.02(-0.17%)
Dec 29, 2021 9.240 9.240 9.148 9.171 42,739 -0.04(-0.42%)
Dec 28, 2021 9.225 9.309 9.209 9.209 39,654 -0.04(-0.42%)
Dec 27, 2021 9.309 9.309 9.240 9.248 30,859 -0.03(-0.33%)
Dec 23, 2021 9.317 9.317 9.253 9.279 71,829 +0.02(+0.17%)
Dec 22, 2021 9.248 9.271 9.186 9.263 26,595 +0.02(+0.17%)
Dec 21, 2021 9.302 9.323 9.140 9.248 75,337 +0.05(+0.50%)
Dec 20, 2021 9.271 9.386 9.051 9.202 109,331 -0.07(-0.75%)
Dec 17, 2021 9.363 9.386 9.257 9.271 47,314 -0.07(-0.74%)
Dec 16, 2021 9.363 9.394 9.325 9.340 78,512 -0.02(-0.16%)
Dec 15, 2021 9.256 9.363 9.209 9.356 58,130 +0.13(+1.42%)
Dec 14, 2021 9.163 9.279 9.163 9.225 39,768 +0.02(+0.25%)
Dec 13, 2021 9.202 9.217 9.179 9.202 23,236 +0.00(+0.00%)
Dec 10, 2021 9.271 9.286 9.202 9.202 27,400 -0.03(-0.27%)
Dec 09, 2021 9.250 9.349 9.219 9.227 107,706 -0.02(-0.25%)
Dec 08, 2021 9.234 9.273 9.208 9.250 43,741 +0.04(+0.42%)
Dec 07, 2021 9.166 9.211 9.143 9.211 40,601 +0.06(+0.67%)
Dec 06, 2021 9.020 9.166 8.982 9.150 59,652 +0.11(+1.19%)
Dec 03, 2021 9.081 9.143 9.028 9.043 30,041 -0.05(-0.51%)
Dec 02, 2021 9.089 9.173 9.074 9.089 42,593 -0.04(-0.42%)
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.