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 (%)
Sep 30, 2021 8.720 8.720 8.644 8.712 65,897 -0.01(-0.09%)
Sep 29, 2021 8.621 8.720 8.599 8.720 66,963 +0.13(+1.50%)
Sep 28, 2021 8.561 8.606 8.530 8.591 40,911 +0.03(+0.35%)
Sep 27, 2021 8.568 8.568 8.515 8.561 52,133 +0.00(+0.00%)
Sep 24, 2021 8.508 8.553 8.493 8.561 55,837 +0.08(+0.89%)
Sep 23, 2021 8.485 8.500 8.447 8.485 74,876 +0.02(+0.27%)
Sep 22, 2021 8.455 8.462 8.417 8.462 39,265 +0.05(+0.54%)
Sep 21, 2021 8.462 8.462 8.402 8.417 74,818 -0.02(-0.18%)
Sep 20, 2021 8.515 8.515 8.424 8.432 39,829 -0.08(-0.98%)
Sep 17, 2021 8.546 8.546 8.500 8.515 38,812 -0.01(-0.09%)
Sep 16, 2021 8.546 8.554 8.500 8.523 59,721 -0.02(-0.18%)
Sep 15, 2021 8.546 8.576 8.523 8.538 71,038 +0.01(+0.07%)
Sep 14, 2021 8.600 8.607 8.510 8.532 50,021 -0.03(-0.35%)
Sep 13, 2021 8.555 8.585 8.555 8.563 26,197 +0.02(+0.27%)
Sep 10, 2021 8.532 8.555 8.517 8.540 43,474 +0.02(+0.27%)
Sep 09, 2021 8.502 8.525 8.148 8.517 32,901 +0.01(+0.09%)
Sep 08, 2021 8.532 8.562 8.510 8.510 38,797 -0.03(-0.35%)
Sep 07, 2021 8.532 8.547 8.532 8.540 91,383 -0.01(-0.09%)
Sep 03, 2021 8.540 8.570 8.525 8.547 61,701 +0.00(+0.00%)
Sep 02, 2021 8.563 8.578 8.547 8.547 41,636 -0.02(-0.26%)
Sep 01, 2021 8.563 8.578 8.540 8.570 35,768 +0.03(+0.35%)
Aug 31, 2021 8.532 8.563 8.517 8.540 57,949 +0.02(+0.18%)
Aug 30, 2021 8.517 8.532 8.510 8.525 50,570 +0.02(+0.18%)
Aug 27, 2021 8.510 8.578 8.502 8.510 40,925 +0.00(+0.00%)
Aug 26, 2021 8.563 8.563 8.502 8.510 51,148 -0.04(-0.44%)
Aug 25, 2021 8.578 8.578 8.540 8.547 40,109 -0.01(-0.09%)
Aug 24, 2021 8.563 8.578 8.547 8.555 76,561 +0.02(+0.18%)
Aug 23, 2021 8.578 8.585 8.540 8.540 42,087 -0.04(-0.44%)
Aug 20, 2021 8.570 8.600 8.570 8.578 22,194 -0.01(-0.09%)
Aug 19, 2021 8.600 8.600 8.570 8.585 23,711 -0.01(-0.09%)
Aug 18, 2021 8.600 8.607 8.570 8.593 44,288 -0.00(-0.02%)
Aug 17, 2021 8.602 8.614 8.587 8.595 32,612 -0.01(-0.09%)
Aug 16, 2021 8.617 8.617 8.587 8.602 37,642 +0.00(+0.00%)
Aug 13, 2021 8.655 8.655 8.602 8.602 18,857 +0.01(+0.09%)
Aug 12, 2021 8.617 8.617 8.587 8.595 35,186 -0.03(-0.33%)
Aug 11, 2021 8.572 8.623 8.572 8.623 32,418 +0.07(+0.82%)
Aug 10, 2021 8.587 8.595 8.550 8.553 26,584 -0.01(-0.13%)
Aug 09, 2021 8.595 8.595 8.550 8.565 71,455 +0.00(+0.00%)
Aug 06, 2021 8.580 8.580 8.550 8.565 56,830 +0.00(+0.00%)
Aug 05, 2021 8.632 8.632 8.560 8.565 45,118 -0.03(-0.35%)
Aug 04, 2021 8.587 8.602 8.563 8.595 77,875 +0.01(+0.09%)
Aug 03, 2021 8.580 8.587 8.557 8.587 48,546 +0.02(+0.26%)
Aug 02, 2021 8.572 8.595 8.557 8.565 55,500 +0.01(+0.09%)
Jul 30, 2021 8.647 8.650 8.557 8.557 47,753 -0.06(-0.70%)
Jul 29, 2021 8.670 8.685 8.617 8.617 47,183 -0.04(-0.43%)
Jul 28, 2021 8.640 8.677 8.632 8.655 51,326 +0.03(+0.35%)
Jul 27, 2021 8.610 8.640 8.565 8.625 52,445 +0.02(+0.17%)
Jul 26, 2021 8.587 8.617 8.557 8.610 54,417 +0.04(+0.44%)
Jul 23, 2021 8.557 8.580 8.527 8.572 87,956 +0.02(+0.18%)
Jul 22, 2021 8.587 8.589 8.490 8.557 104,477 -0.02(-0.26%)
Jul 21, 2021 8.610 8.610 8.550 8.580 103,716 +0.01(+0.09%)
Jul 20, 2021 8.565 8.610 8.527 8.572 63,294 +0.04(+0.46%)
Jul 19, 2021 8.637 8.697 8.525 8.533 69,427 -0.13(-1.55%)
Jul 16, 2021 8.764 8.787 8.667 8.667 76,523 -0.11(-1.28%)
Jul 15, 2021 8.869 8.869 8.772 8.779 49,591 -0.07(-0.84%)
Jul 14, 2021 8.936 8.936 8.831 8.854 50,119 -0.05(-0.59%)
Jul 13, 2021 8.936 8.943 8.906 8.906 48,514 -0.03(-0.33%)
Jul 12, 2021 9.033 9.033 8.928 8.936 54,689 -0.04(-0.42%)
Jul 09, 2021 8.996 8.996 8.966 8.973 39,640 +0.01(+0.17%)
Jul 08, 2021 9.010 9.010 8.943 8.958 63,230 -0.02(-0.25%)
Jul 07, 2021 9.003 9.010 8.962 8.981 66,100 +0.01(+0.17%)
Jul 06, 2021 8.988 8.988 8.928 8.966 59,556 -0.01(-0.08%)
Jul 02, 2021 8.958 8.996 8.958 8.973 46,214 +0.03(+0.33%)
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.