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: 7:00 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, 2023 7.970 8.038 7.961 8.004 125,554 +0.04(+0.54%)
Feb 27, 2023 7.935 7.970 7.910 7.961 52,464 +0.05(+0.65%)
Feb 24, 2023 7.815 7.931 7.788 7.910 69,601 +0.06(+0.77%)
Feb 23, 2023 7.815 7.875 7.772 7.850 107,961 +0.03(+0.33%)
Feb 22, 2023 7.815 7.860 7.798 7.824 47,839 +0.03(+0.33%)
Feb 21, 2023 7.944 7.983 7.798 7.798 66,926 -0.17(-2.16%)
Feb 17, 2023 7.961 8.030 7.961 7.970 83,955 -0.04(-0.54%)
Feb 16, 2023 7.987 8.056 7.987 8.013 98,871 -0.00(-0.03%)
Feb 15, 2023 7.989 8.033 7.985 8.015 77,823 +0.01(+0.11%)
Feb 14, 2023 8.023 8.023 7.989 8.006 95,365 -0.02(-0.21%)
Feb 13, 2023 7.998 8.066 7.989 8.023 90,359 +0.03(+0.43%)
Feb 10, 2023 7.972 8.006 7.930 7.989 117,632 +0.01(+0.11%)
Feb 09, 2023 7.981 8.040 7.972 7.981 150,945 +0.03(+0.32%)
Feb 08, 2023 7.896 7.972 7.896 7.955 99,797 +0.03(+0.32%)
Feb 07, 2023 7.760 7.947 7.760 7.930 126,708 +0.15(+1.97%)
Feb 06, 2023 7.811 7.853 7.747 7.777 111,655 -0.02(-0.22%)
Feb 03, 2023 7.836 7.879 7.794 7.794 92,934 -0.06(-0.76%)
Feb 02, 2023 7.828 7.904 7.768 7.853 97,284 +0.07(+0.87%)
Feb 01, 2023 7.785 7.802 7.743 7.785 101,472 +0.02(+0.22%)
Jan 31, 2023 7.751 7.777 7.726 7.768 129,473 +0.05(+0.66%)
Jan 30, 2023 7.675 7.743 7.666 7.717 46,350 +0.05(+0.67%)
Jan 27, 2023 7.641 7.696 7.641 7.666 87,350 +0.01(+0.11%)
Jan 26, 2023 7.641 7.709 7.632 7.658 47,708 +0.04(+0.56%)
Jan 25, 2023 7.658 7.700 7.615 7.615 116,600 -0.06(-0.78%)
Jan 24, 2023 7.658 7.761 7.658 7.675 112,728 +0.05(+0.67%)
Jan 23, 2023 7.589 7.658 7.589 7.623 98,784 +0.03(+0.45%)
Jan 20, 2023 7.555 7.614 7.555 7.589 43,115 +0.03(+0.45%)
Jan 19, 2023 7.572 7.606 7.555 7.555 57,159 -0.04(-0.56%)
Jan 18, 2023 7.632 7.691 7.564 7.598 151,720 -0.03(-0.45%)
Jan 17, 2023 7.666 7.675 7.594 7.632 74,019 -0.06(-0.77%)
Jan 13, 2023 7.606 7.692 7.606 7.692 91,425 +0.02(+0.22%)
Jan 12, 2023 7.615 7.675 7.581 7.675 92,758 +0.05(+0.67%)
Jan 11, 2023 7.538 7.632 7.538 7.623 109,313 +0.07(+0.90%)
Jan 10, 2023 7.479 7.564 7.479 7.555 93,657 +0.06(+0.79%)
Jan 09, 2023 7.521 7.547 7.479 7.496 92,324 -0.01(-0.11%)
Jan 06, 2023 7.470 7.513 7.453 7.504 71,640 +0.06(+0.80%)
Jan 05, 2023 7.470 7.504 7.411 7.445 143,540 -0.09(-1.24%)
Jan 04, 2023 7.513 7.555 7.445 7.538 115,628 +0.00(+0.00%)
Jan 03, 2023 7.462 7.538 7.445 7.538 55,504 +0.08(+1.03%)
Dec 30, 2022 7.462 7.513 7.399 7.462 116,780 +0.02(+0.23%)
Dec 29, 2022 7.436 7.487 7.394 7.445 106,172 -0.02(-0.28%)
Dec 28, 2022 7.323 7.559 7.247 7.466 430,666 +0.13(+1.84%)
Dec 27, 2022 7.348 7.399 7.323 7.331 118,735 -0.02(-0.23%)
Dec 23, 2022 7.314 7.390 7.314 7.348 43,236 +0.03(+0.35%)
Dec 22, 2022 7.306 7.348 7.306 7.323 53,074 -0.03(-0.34%)
Dec 21, 2022 7.264 7.348 7.235 7.348 66,244 +0.09(+1.28%)
Dec 20, 2022 7.163 7.255 7.163 7.255 63,077 +0.08(+1.06%)
Dec 19, 2022 7.272 7.272 7.163 7.180 59,533 -0.09(-1.27%)
Dec 16, 2022 7.196 7.289 7.196 7.272 62,731 +0.02(+0.23%)
Dec 15, 2022 7.239 7.289 7.222 7.255 100,377 +0.01(+0.12%)
Dec 14, 2022 7.323 7.352 7.247 7.247 58,668 -0.08(-1.15%)
Dec 13, 2022 7.373 7.399 7.314 7.331 35,123 +0.00(+0.00%)
Dec 12, 2022 7.272 7.340 7.272 7.331 49,204 +0.07(+0.93%)
Dec 09, 2022 7.264 7.331 7.239 7.264 41,969 -0.03(-0.34%)
Dec 08, 2022 7.297 7.339 7.289 7.289 63,529 -0.02(-0.23%)
Dec 07, 2022 7.264 7.339 7.255 7.306 72,706 +0.03(+0.34%)
Dec 06, 2022 7.331 7.364 7.281 7.281 79,786 -0.09(-1.25%)
Dec 05, 2022 7.422 7.422 7.314 7.372 80,085 -0.09(-1.23%)
Dec 02, 2022 7.389 7.506 7.389 7.464 67,054 -0.03(-0.45%)
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.