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

Pioneer Floating Rate Trust (NY: PHD )

9.730 +0.050 (+0.52%)
Official Closing Price Updated: 4:00 PM EDT, May 9, 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 8.362 8.519 8.354 8.519 46,508 +0.05(+0.65%)
Feb 25, 2022 8.354 8.519 8.378 8.464 62,489 +0.06(+0.75%)
Feb 24, 2022 8.268 8.441 8.237 8.401 112,447 -0.06(-0.74%)
Feb 23, 2022 8.645 8.645 8.417 8.464 126,333 -0.18(-2.09%)
Feb 22, 2022 8.637 8.715 8.637 8.645 69,670 -0.06(-0.72%)
Feb 18, 2022 8.707 0 -0.02(-0.18%)
Feb 17, 2022 8.754 8.817 8.699 8.723 54,682 -0.05(-0.56%)
Feb 16, 2022 8.702 8.780 8.702 8.772 44,292 +0.05(+0.63%)
Feb 15, 2022 8.671 8.756 8.667 8.717 32,214 +0.09(+1.09%)
Feb 14, 2022 8.756 8.788 8.612 8.624 59,713 -0.17(-1.95%)
Feb 11, 2022 8.998 9.045 8.780 8.795 187,068 -0.22(-2.42%)
Feb 10, 2022 9.053 9.061 8.998 9.014 26,454 -0.05(-0.52%)
Feb 09, 2022 9.092 9.100 9.045 9.061 31,024 -0.02(-0.26%)
Feb 08, 2022 9.037 9.100 9.037 9.084 37,344 +0.03(+0.34%)
Feb 07, 2022 9.022 9.065 9.022 9.053 25,411 +0.03(+0.35%)
Feb 04, 2022 9.006 9.092 8.983 9.022 26,564 -0.02(-0.26%)
Feb 03, 2022 9.100 9.037 9.045 18,061 -0.06(-0.69%)
Feb 02, 2022 9.061 9.177 9.061 9.108 39,698 +0.05(+0.52%)
Feb 01, 2022 8.975 9.076 8.975 9.061 31,968 +0.06(+0.69%)
Jan 31, 2022 8.928 9.022 8.998 37,812 +0.06(+0.70%)
Jan 28, 2022 9.022 9.084 8.897 8.936 85,877 -0.09(-1.04%)
Jan 27, 2022 8.998 9.076 8.975 9.030 54,447 +0.03(+0.35%)
Jan 26, 2022 8.936 9.060 8.936 8.998 40,262 +0.07(+0.79%)
Jan 25, 2022 8.905 9.030 8.866 8.928 68,169 +0.04(+0.44%)
Jan 24, 2022 8.991 9.045 8.718 8.889 106,714 -0.16(-1.81%)
Jan 21, 2022 9.201 9.240 9.030 9.053 45,810 -0.20(-2.11%)
Jan 20, 2022 9.303 9.349 9.209 9.248 70,373 -0.07(-0.75%)
Jan 19, 2022 9.279 9.396 9.209 9.318 87,033 +0.08(+0.84%)
Jan 18, 2022 9.193 9.287 9.178 9.240 165,223 +0.04(+0.40%)
Jan 14, 2022 9.203 0 +0.01(+0.08%)
Jan 13, 2022 9.320 9.327 9.195 9.195 64,656 -0.10(-1.09%)
Jan 12, 2022 9.273 9.312 9.258 9.296 52,602 +0.05(+0.59%)
Jan 11, 2022 9.172 9.250 9.164 9.242 38,764 +0.10(+1.10%)
Jan 10, 2022 9.149 9.164 9.126 9.141 32,863 -0.02(-0.17%)
Jan 07, 2022 9.133 9.187 9.133 9.157 58,408 +0.04(+0.43%)
Jan 06, 2022 9.001 9.164 9.001 9.118 61,787 +0.12(+1.29%)
Jan 05, 2022 9.126 9.126 9.001 9.001 66,272 -0.08(-0.86%)
Jan 04, 2022 9.141 9.141 8.947 9.079 88,268 +0.02(+0.17%)
Jan 03, 2022 9.087 9.102 9.025 9.063 58,465 +0.05(+0.52%)
Dec 31, 2021 9.242 9.246 8.939 9.017 318,586 -0.23(-2.44%)
Dec 30, 2021 9.258 9.281 9.195 9.242 54,565 -0.02(-0.17%)
Dec 29, 2021 9.327 9.327 9.234 9.258 42,340 -0.04(-0.42%)
Dec 28, 2021 9.312 9.397 9.296 9.296 39,283 -0.04(-0.42%)
Dec 27, 2021 9.397 9.397 9.327 9.335 30,571 -0.03(-0.33%)
Dec 23, 2021 9.405 9.405 9.341 9.366 71,157 +0.02(+0.17%)
Dec 22, 2021 9.335 9.359 9.273 9.351 26,346 +0.02(+0.17%)
Dec 21, 2021 9.390 9.411 9.227 9.335 74,633 +0.05(+0.50%)
Dec 20, 2021 9.359 9.475 9.136 9.289 108,308 -0.07(-0.75%)
Dec 17, 2021 9.452 9.475 9.344 9.359 46,872 -0.07(-0.74%)
Dec 16, 2021 9.452 9.483 9.413 9.428 77,778 -0.02(-0.16%)
Dec 15, 2021 9.343 9.452 9.296 9.444 57,586 +0.13(+1.42%)
Dec 14, 2021 9.250 9.366 9.250 9.312 39,396 +0.02(+0.25%)
Dec 13, 2021 9.289 9.304 9.265 9.289 23,019 +0.00(+0.00%)
Dec 10, 2021 9.359 9.374 9.289 9.289 27,143 -0.03(-0.27%)
Dec 09, 2021 9.337 9.438 9.306 9.314 106,699 -0.02(-0.25%)
Dec 08, 2021 9.322 9.360 9.295 9.337 43,332 +0.04(+0.42%)
Dec 07, 2021 9.252 9.298 9.229 9.298 40,222 +0.06(+0.67%)
Dec 06, 2021 9.105 9.252 9.067 9.237 59,094 +0.11(+1.19%)
Dec 03, 2021 9.167 9.229 9.113 9.128 29,760 -0.05(-0.51%)
Dec 02, 2021 9.175 9.260 9.159 9.175 42,195 -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.