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

Pioneer Floating Rate Trust (NY: PHD )

9.550 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2020 7.307 7.343 7.229 7.229 300,183 -0.08(-1.08%)
Sep 29, 2020 7.314 7.322 7.279 7.307 90,885 -0.03(-0.39%)
Sep 28, 2020 7.336 7.343 7.329 7.336 83,560 -0.01(-0.10%)
Sep 25, 2020 7.336 7.350 7.322 7.343 79,084 -0.03(-0.39%)
Sep 24, 2020 7.336 7.372 7.322 7.372 77,231 +0.04(+0.59%)
Sep 23, 2020 7.407 7.422 7.322 7.329 81,282 -0.11(-1.44%)
Sep 22, 2020 7.436 7.454 7.436 7.436 67,457 -0.01(-0.10%)
Sep 21, 2020 7.450 7.465 7.436 7.443 84,659 -0.03(-0.38%)
Sep 18, 2020 7.458 7.472 7.450 7.472 56,029 +0.01(+0.19%)
Sep 17, 2020 7.450 7.486 7.450 7.458 126,386 -0.04(-0.48%)
Sep 16, 2020 7.450 7.500 7.450 7.493 131,830 +0.03(+0.38%)
Sep 15, 2020 7.479 7.479 7.429 7.465 59,981 +0.00(+0.02%)
Sep 14, 2020 7.434 7.463 7.406 7.463 112,435 +0.06(+0.87%)
Sep 11, 2020 7.378 7.425 7.370 7.399 50,180 +0.03(+0.39%)
Sep 10, 2020 7.342 7.370 7.335 7.370 174,672 +0.01(+0.10%)
Sep 09, 2020 7.363 7.363 7.299 7.363 80,857 +0.02(+0.29%)
Sep 08, 2020 7.313 7.349 7.299 7.342 71,383 -0.01(-0.19%)
Sep 04, 2020 7.356 7.363 7.313 7.356 43,855 +0.03(+0.39%)
Sep 03, 2020 7.363 7.378 7.313 7.328 181,849 -0.04(-0.48%)
Sep 02, 2020 7.363 7.392 7.321 7.363 131,540 +0.03(+0.39%)
Sep 01, 2020 7.185 7.370 7.185 7.335 282,123 +0.38(+5.53%)
Aug 31, 2020 6.979 6.986 6.941 6.951 49,139 -0.04(-0.51%)
Aug 28, 2020 7.029 7.029 6.979 6.986 46,947 -0.02(-0.30%)
Aug 27, 2020 6.944 7.050 6.901 7.008 94,678 +0.06(+0.82%)
Aug 26, 2020 6.944 6.965 6.915 6.951 134,414 +0.01(+0.10%)
Aug 25, 2020 6.936 6.972 6.901 6.944 216,692 -0.01(-0.10%)
Aug 24, 2020 6.965 6.972 6.930 6.951 22,317 +0.02(+0.31%)
Aug 21, 2020 6.922 6.944 6.915 6.929 175,421 -0.01(-0.20%)
Aug 20, 2020 6.979 6.979 6.929 6.944 464,483 -0.02(-0.31%)
Aug 19, 2020 6.986 6.993 6.922 6.965 80,661 -0.01(-0.10%)
Aug 18, 2020 6.986 6.995 6.965 6.972 74,835 +0.00(+0.03%)
Aug 17, 2020 6.942 6.998 6.921 6.970 93,177 +0.01(+0.15%)
Aug 14, 2020 6.942 6.963 6.935 6.960 57,715 -0.02(-0.25%)
Aug 13, 2020 6.970 7.012 6.949 6.977 31,611 -0.01(-0.10%)
Aug 12, 2020 7.055 7.055 6.963 6.984 28,962 -0.05(-0.70%)
Aug 11, 2020 7.048 7.048 6.977 7.034 46,613 +0.02(+0.25%)
Aug 10, 2020 7.062 7.062 6.970 7.016 51,066 +0.00(+0.05%)
Aug 07, 2020 6.956 7.034 6.956 7.013 139,337 +0.06(+0.92%)
Aug 06, 2020 6.928 6.963 6.928 6.949 19,378 +0.02(+0.31%)
Aug 05, 2020 6.914 6.928 6.900 6.928 30,713 +0.01(+0.20%)
Aug 04, 2020 6.892 6.914 6.873 6.914 27,791 +0.03(+0.41%)
Aug 03, 2020 6.843 6.900 6.843 6.885 35,820 +0.04(+0.52%)
Jul 31, 2020 6.822 6.857 6.804 6.850 56,866 +0.02(+0.31%)
Jul 30, 2020 6.822 6.843 6.808 6.829 22,439 -0.04(-0.62%)
Jul 29, 2020 6.843 6.914 6.801 6.871 80,180 +0.06(+0.83%)
Jul 28, 2020 6.758 6.822 6.758 6.815 65,768 +0.01(+0.21%)
Jul 27, 2020 6.751 6.801 6.730 6.801 83,538 +0.08(+1.16%)
Jul 24, 2020 6.723 6.751 6.702 6.723 71,153 +0.02(+0.32%)
Jul 23, 2020 6.751 6.779 6.702 6.702 65,136 -0.07(-1.04%)
Jul 22, 2020 6.744 6.779 6.723 6.772 81,899 +0.01(+0.10%)
Jul 21, 2020 6.786 6.786 6.716 6.765 71,002 +0.05(+0.74%)
Jul 20, 2020 6.617 6.737 6.617 6.716 102,588 +0.05(+0.74%)
Jul 17, 2020 6.737 6.772 6.666 6.666 59,221 -0.07(-1.04%)
Jul 16, 2020 6.765 6.765 6.715 6.737 65,567 -0.03(-0.42%)
Jul 15, 2020 6.722 6.821 6.715 6.765 84,854 +0.04(+0.63%)
Jul 14, 2020 6.708 6.725 6.694 6.722 29,792 +0.01(+0.10%)
Jul 13, 2020 6.744 6.744 6.694 6.715 62,738 +0.01(+0.10%)
Jul 10, 2020 6.694 6.717 6.665 6.708 37,440 +0.02(+0.32%)
Jul 09, 2020 6.659 6.722 6.610 6.687 136,412 +0.00(+0.00%)
Jul 08, 2020 6.680 6.700 6.650 6.687 40,256 +0.01(+0.21%)
Jul 07, 2020 6.673 6.694 6.666 6.673 80,600 -0.02(-0.31%)
Jul 06, 2020 6.708 6.729 6.631 6.694 70,182 +0.00(+0.00%)
Jul 02, 2020 6.751 6.800 6.680 6.694 103,352 -0.04(-0.63%)
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.