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

Pioneer Floating Rate Trust (NY: PHD )

9.753 +0.023 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2022 7.496 7.496 7.424 7.464 82,215 -0.03(-0.43%)
May 27, 2022 7.440 7.527 7.424 7.496 108,031 +0.08(+1.08%)
May 26, 2022 7.344 7.456 7.304 7.416 81,989 +0.10(+1.31%)
May 25, 2022 7.272 7.356 7.272 7.320 38,267 +0.00(+0.00%)
May 24, 2022 7.344 7.344 7.272 7.320 95,780 -0.04(-0.54%)
May 23, 2022 7.392 7.408 7.328 7.360 127,805 -0.03(-0.43%)
May 20, 2022 7.416 7.416 7.356 7.392 34,278 +0.00(+0.00%)
May 19, 2022 7.344 7.424 7.344 7.392 60,001 -0.05(-0.64%)
May 18, 2022 7.432 7.464 7.392 7.440 92,341 -0.04(-0.53%)
May 17, 2022 7.344 7.480 7.344 7.480 78,980 +0.16(+2.15%)
May 16, 2022 7.330 7.355 7.282 7.322 87,581 -0.02(-0.32%)
May 13, 2022 7.354 7.457 7.338 7.346 106,675 -0.02(-0.22%)
May 12, 2022 7.441 7.441 7.322 7.362 83,869 -0.10(-1.28%)
May 11, 2022 7.568 7.608 7.457 7.457 61,223 -0.13(-1.78%)
May 10, 2022 7.663 7.663 7.592 7.592 107,480 -0.02(-0.31%)
May 09, 2022 7.536 7.615 7.512 7.615 171,420 -0.06(-0.83%)
May 06, 2022 7.719 7.719 7.655 7.679 240,473 -0.03(-0.41%)
May 05, 2022 7.790 7.798 7.711 7.711 73,187 -0.12(-1.52%)
May 04, 2022 7.782 7.861 7.766 7.830 106,155 +0.02(+0.30%)
May 03, 2022 7.798 7.814 7.758 7.806 63,966 +0.01(+0.10%)
May 02, 2022 7.893 7.917 7.798 7.798 61,328 -0.10(-1.31%)
Apr 29, 2022 7.964 7.984 7.893 7.901 56,566 -0.06(-0.80%)
Apr 28, 2022 7.980 7.996 7.925 7.964 43,592 +0.01(+0.10%)
Apr 27, 2022 7.933 8.000 7.925 7.957 38,051 +0.01(+0.10%)
Apr 26, 2022 8.028 8.030 7.949 7.949 58,259 -0.10(-1.28%)
Apr 25, 2022 8.083 8.087 7.909 8.052 98,161 -0.06(-0.68%)
Apr 22, 2022 8.131 8.171 8.099 8.107 46,102 -0.05(-0.58%)
Apr 21, 2022 8.179 8.214 8.151 8.155 23,570 -0.00(-0.06%)
Apr 20, 2022 8.155 8.226 8.139 8.160 56,864 +0.00(+0.06%)
Apr 19, 2022 8.139 8.218 8.139 8.155 110,069 +0.01(+0.10%)
Apr 18, 2022 8.187 8.195 8.139 8.147 35,809 -0.04(-0.51%)
Apr 14, 2022 8.189 8.315 8.189 8.189 46,265 -0.03(-0.34%)
Apr 13, 2022 8.204 8.250 8.204 8.216 19,238 -0.01(-0.12%)
Apr 12, 2022 8.252 8.275 8.219 8.226 34,902 -0.02(-0.22%)
Apr 11, 2022 8.220 8.252 8.220 8.244 48,632 +0.00(+0.00%)
Apr 08, 2022 8.275 8.299 8.244 8.244 28,532 -0.02(-0.19%)
Apr 07, 2022 8.244 8.286 8.244 8.260 29,838 +0.01(+0.10%)
Apr 06, 2022 8.323 8.338 8.220 8.252 42,260 -0.12(-1.41%)
Apr 05, 2022 8.362 8.402 8.362 8.370 21,370 -0.04(-0.47%)
Apr 04, 2022 8.362 8.409 8.302 8.409 53,171 +0.06(+0.66%)
Apr 01, 2022 8.252 8.370 8.252 8.354 50,214 +0.09(+1.15%)
Mar 31, 2022 8.204 8.283 8.204 8.260 52,417 +0.05(+0.58%)
Mar 30, 2022 8.181 8.232 8.181 8.212 69,072 +0.01(+0.10%)
Mar 29, 2022 8.118 8.220 8.118 8.204 68,457 +0.09(+1.17%)
Mar 28, 2022 8.078 8.133 8.078 8.110 35,025 +0.04(+0.49%)
Mar 25, 2022 8.173 8.174 8.070 8.070 47,938 -0.09(-1.16%)
Mar 24, 2022 8.189 8.199 8.145 8.165 44,303 -0.02(-0.19%)
Mar 23, 2022 8.220 8.283 8.181 8.181 104,463 -0.04(-0.48%)
Mar 22, 2022 8.204 8.260 8.189 8.220 45,407 +0.06(+0.68%)
Mar 21, 2022 8.173 8.252 8.163 8.165 53,213 -0.02(-0.29%)
Mar 18, 2022 8.102 8.235 8.102 8.189 66,846 +0.00(+0.00%)
Mar 17, 2022 8.086 8.283 8.082 8.189 82,628 +0.09(+1.07%)
Mar 16, 2022 8.031 8.176 7.960 8.102 90,709 +0.08(+1.06%)
Mar 15, 2022 7.939 8.017 7.931 8.017 59,014 +0.05(+0.69%)
Mar 14, 2022 8.190 8.190 7.946 7.962 114,915 -0.22(-2.68%)
Mar 11, 2022 8.260 8.315 8.182 8.182 40,451 -0.10(-1.23%)
Mar 10, 2022 8.268 8.284 8.237 8.284 16,622 -0.04(-0.47%)
Mar 09, 2022 8.354 8.378 8.252 8.323 85,337 -0.05(-0.56%)
Mar 08, 2022 8.268 8.386 8.244 8.370 67,559 +0.04(+0.53%)
Mar 07, 2022 8.401 8.441 8.315 8.326 44,789 -0.14(-1.63%)
Mar 04, 2022 8.448 8.488 8.417 8.464 60,723 -0.08(-0.92%)
Mar 03, 2022 8.535 8.550 8.495 8.543 24,621 -0.02(-0.18%)
Mar 02, 2022 8.464 8.574 8.464 8.558 38,454 +0.05(+0.65%)
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.