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

Pioneer Floating Rate Trust (NY: PHD )

9.770 -0.060 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2023 8.323 8.351 8.305 8.305 60,005 +0.01(+0.11%)
Aug 30, 2023 8.287 8.333 8.287 8.296 26,800 +0.00(+0.00%)
Aug 29, 2023 8.278 8.314 8.273 8.296 47,230 +0.02(+0.22%)
Aug 28, 2023 8.259 8.296 8.259 8.278 43,260 +0.02(+0.22%)
Aug 25, 2023 8.250 8.285 8.250 8.259 26,144 +0.01(+0.11%)
Aug 24, 2023 8.278 8.278 8.232 8.250 32,221 +0.00(+0.06%)
Aug 23, 2023 8.232 8.278 8.200 8.246 85,268 +0.02(+0.28%)
Aug 22, 2023 8.223 8.250 8.204 8.223 36,508 -0.01(-0.11%)
Aug 21, 2023 8.195 8.259 8.195 8.232 29,056 +0.03(+0.33%)
Aug 18, 2023 8.177 8.278 8.151 8.204 53,899 +0.02(+0.22%)
Aug 17, 2023 8.223 8.223 8.150 8.186 29,485 -0.01(-0.08%)
Aug 16, 2023 8.211 8.247 8.175 8.193 54,889 +0.08(+1.03%)
Aug 15, 2023 8.145 8.176 8.082 8.109 54,069 -0.04(-0.44%)
Aug 14, 2023 8.100 8.154 8.100 8.145 25,413 +0.03(+0.33%)
Aug 11, 2023 8.064 8.118 8.056 8.118 33,428 +0.04(+0.55%)
Aug 10, 2023 8.064 8.091 8.029 8.073 26,688 +0.01(+0.11%)
Aug 09, 2023 8.064 8.082 8.064 8.064 30,635 -0.00(-0.01%)
Aug 08, 2023 8.091 8.091 8.029 8.065 63,851 -0.02(-0.27%)
Aug 07, 2023 8.029 8.100 8.029 8.087 53,290 +0.06(+0.73%)
Aug 04, 2023 7.984 8.033 7.966 8.029 29,060 +0.04(+0.56%)
Aug 03, 2023 7.984 8.011 7.966 7.984 49,851 +0.01(+0.11%)
Aug 02, 2023 7.948 8.020 7.948 7.975 117,400 -0.04(-0.56%)
Aug 01, 2023 8.002 8.046 7.948 8.020 65,155 -0.01(-0.11%)
Jul 31, 2023 7.993 8.064 7.993 8.029 49,880 +0.06(+0.79%)
Jul 28, 2023 7.948 7.984 7.938 7.966 58,604 +0.03(+0.34%)
Jul 27, 2023 7.912 7.961 7.908 7.939 72,984 +0.04(+0.45%)
Jul 26, 2023 7.885 7.930 7.877 7.903 58,813 +0.01(+0.11%)
Jul 25, 2023 7.948 7.948 7.885 7.894 64,974 -0.02(-0.23%)
Jul 24, 2023 7.903 7.921 7.903 7.912 89,537 +0.01(+0.11%)
Jul 21, 2023 7.903 7.930 7.899 7.903 22,243 +0.00(+0.00%)
Jul 20, 2023 7.930 7.930 7.885 7.903 68,463 -0.02(-0.31%)
Jul 19, 2023 7.910 7.937 7.901 7.928 93,688 +0.02(+0.22%)
Jul 18, 2023 7.901 7.937 7.892 7.910 84,592 +0.00(+0.00%)
Jul 17, 2023 7.892 7.910 7.891 7.910 74,562 +0.04(+0.56%)
Jul 14, 2023 7.910 7.910 7.839 7.866 75,922 -0.03(-0.34%)
Jul 13, 2023 7.866 7.901 7.866 7.892 54,076 +0.04(+0.45%)
Jul 12, 2023 7.804 7.875 7.804 7.857 78,391 +0.07(+0.91%)
Jul 11, 2023 7.786 7.848 7.777 7.786 35,216 +0.02(+0.23%)
Jul 10, 2023 7.804 7.804 7.688 7.768 44,614 +0.05(+0.69%)
Jul 07, 2023 7.688 7.724 7.644 7.715 79,522 +0.07(+0.93%)
Jul 06, 2023 7.662 7.723 7.644 7.644 59,255 -0.06(-0.81%)
Jul 05, 2023 7.733 7.750 7.706 7.706 45,976 -0.05(-0.69%)
Jul 03, 2023 7.706 7.768 7.697 7.759 32,427 +0.06(+0.81%)
Jun 30, 2023 7.697 7.697 7.662 7.697 75,891 +0.04(+0.58%)
Jun 29, 2023 7.635 7.671 7.626 7.653 65,986 +0.02(+0.23%)
Jun 28, 2023 7.609 7.635 7.591 7.635 79,381 +0.05(+0.70%)
Jun 27, 2023 7.529 7.582 7.529 7.582 53,317 +0.05(+0.71%)
Jun 26, 2023 7.529 7.573 7.514 7.529 140,712 -0.04(-0.59%)
Jun 23, 2023 7.555 7.582 7.538 7.573 50,569 +0.02(+0.23%)
Jun 22, 2023 7.520 7.582 7.520 7.555 47,778 +0.02(+0.24%)
Jun 21, 2023 7.538 7.591 7.529 7.538 78,225 +0.00(+0.00%)
Jun 20, 2023 7.529 7.609 7.529 7.538 50,628 +0.00(+0.00%)
Jun 16, 2023 7.591 7.602 7.538 7.538 53,424 -0.05(-0.70%)
Jun 15, 2023 7.564 7.609 7.564 7.591 77,075 +0.04(+0.47%)
Jun 14, 2023 7.564 7.590 7.547 7.555 72,608 -0.03(-0.35%)
Jun 13, 2023 7.547 7.599 7.547 7.582 52,698 +0.04(+0.47%)
Jun 12, 2023 7.468 7.555 7.468 7.547 54,058 +0.05(+0.70%)
Jun 09, 2023 7.485 7.494 7.450 7.494 68,934 +0.04(+0.47%)
Jun 08, 2023 7.459 7.468 7.433 7.459 61,305 +0.01(+0.12%)
Jun 07, 2023 7.424 7.485 7.424 7.450 63,950 +0.03(+0.35%)
Jun 06, 2023 7.389 7.450 7.389 7.424 74,465 +0.02(+0.24%)
Jun 05, 2023 7.389 7.411 7.380 7.406 114,286 +0.00(+0.00%)
Jun 02, 2023 7.362 7.415 7.362 7.406 83,527 +0.04(+0.60%)
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.