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 (%)
Oct 30, 2020 7.165 7.216 7.165 7.216 71,794 -0.01(-0.10%)
Oct 29, 2020 7.151 7.223 7.151 7.223 68,354 +0.05(+0.70%)
Oct 28, 2020 7.194 7.201 7.144 7.172 120,846 -0.09(-1.29%)
Oct 27, 2020 7.237 7.266 7.223 7.266 55,602 -0.01(-0.20%)
Oct 26, 2020 7.244 7.280 7.216 7.280 81,763 +0.01(+0.20%)
Oct 23, 2020 7.244 7.288 7.237 7.266 146,366 +0.02(+0.30%)
Oct 22, 2020 7.230 7.280 7.230 7.244 64,402 +0.01(+0.10%)
Oct 21, 2020 7.259 7.273 7.237 7.237 80,883 -0.06(-0.79%)
Oct 20, 2020 7.259 7.302 7.259 7.295 36,281 +0.04(+0.50%)
Oct 19, 2020 7.288 7.324 7.252 7.259 78,482 -0.01(-0.20%)
Oct 16, 2020 7.302 7.307 7.259 7.273 58,046 -0.04(-0.49%)
Oct 15, 2020 7.309 7.316 7.288 7.309 61,078 -0.01(-0.17%)
Oct 14, 2020 7.329 7.361 7.315 7.322 58,733 -0.01(-0.10%)
Oct 13, 2020 7.329 7.331 7.310 7.329 21,009 -0.00(-0.01%)
Oct 12, 2020 7.293 7.350 7.293 7.329 9,909 +0.04(+0.60%)
Oct 09, 2020 7.336 7.336 7.286 7.286 44,990 -0.03(-0.39%)
Oct 08, 2020 7.329 7.365 7.315 7.315 65,643 -0.04(-0.49%)
Oct 07, 2020 7.322 7.358 7.310 7.350 40,396 +0.04(+0.49%)
Oct 06, 2020 7.300 7.322 7.286 7.315 29,537 +0.01(+0.20%)
Oct 05, 2020 7.257 7.300 7.250 7.300 94,635 +0.04(+0.49%)
Oct 02, 2020 7.207 7.264 7.207 7.264 91,796 +0.03(+0.40%)
Oct 01, 2020 7.250 7.272 7.229 7.236 187,743 +0.01(+0.10%)
Sep 30, 2020 7.307 7.343 7.229 7.229 300,175 -0.08(-1.08%)
Sep 29, 2020 7.315 7.322 7.279 7.307 90,883 -0.03(-0.39%)
Sep 28, 2020 7.336 7.343 7.329 7.336 83,558 -0.01(-0.10%)
Sep 25, 2020 7.336 7.350 7.322 7.343 79,082 -0.03(-0.39%)
Sep 24, 2020 7.336 7.372 7.322 7.372 77,229 +0.04(+0.59%)
Sep 23, 2020 7.408 7.422 7.322 7.329 81,280 -0.11(-1.44%)
Sep 22, 2020 7.436 7.454 7.436 7.436 67,455 -0.01(-0.10%)
Sep 21, 2020 7.451 7.465 7.436 7.443 84,657 -0.03(-0.38%)
Sep 18, 2020 7.458 7.472 7.451 7.472 56,028 +0.01(+0.19%)
Sep 17, 2020 7.451 7.486 7.451 7.458 126,383 -0.04(-0.48%)
Sep 16, 2020 7.451 7.501 7.451 7.494 131,826 +0.03(+0.38%)
Sep 15, 2020 7.479 7.479 7.429 7.465 59,979 +0.00(+0.02%)
Sep 14, 2020 7.435 7.463 7.406 7.463 112,432 +0.06(+0.87%)
Sep 11, 2020 7.378 7.426 7.371 7.399 50,179 +0.03(+0.39%)
Sep 10, 2020 7.342 7.371 7.335 7.371 174,668 +0.01(+0.10%)
Sep 09, 2020 7.363 7.363 7.299 7.363 80,854 +0.02(+0.29%)
Sep 08, 2020 7.314 7.349 7.299 7.342 71,381 -0.01(-0.19%)
Sep 04, 2020 7.356 7.363 7.314 7.356 43,854 +0.03(+0.39%)
Sep 03, 2020 7.363 7.378 7.314 7.328 181,844 -0.04(-0.48%)
Sep 02, 2020 7.363 7.392 7.321 7.363 131,537 +0.03(+0.39%)
Sep 01, 2020 7.186 7.371 7.186 7.335 282,116 +0.38(+5.53%)
Aug 31, 2020 6.979 6.986 6.942 6.951 49,137 -0.04(-0.51%)
Aug 28, 2020 7.029 7.029 6.979 6.986 46,946 -0.02(-0.30%)
Aug 27, 2020 6.944 7.050 6.901 7.008 94,676 +0.06(+0.82%)
Aug 26, 2020 6.944 6.965 6.915 6.951 134,410 +0.01(+0.10%)
Aug 25, 2020 6.937 6.972 6.901 6.944 216,686 -0.01(-0.10%)
Aug 24, 2020 6.965 6.972 6.930 6.951 22,316 +0.02(+0.31%)
Aug 21, 2020 6.922 6.944 6.915 6.929 175,417 -0.01(-0.20%)
Aug 20, 2020 6.979 6.979 6.929 6.944 464,471 -0.02(-0.31%)
Aug 19, 2020 6.986 6.994 6.922 6.965 80,659 -0.01(-0.10%)
Aug 18, 2020 6.986 6.995 6.965 6.972 74,833 +0.00(+0.03%)
Aug 17, 2020 6.942 6.999 6.921 6.970 93,175 +0.01(+0.15%)
Aug 14, 2020 6.942 6.963 6.935 6.960 57,713 -0.02(-0.25%)
Aug 13, 2020 6.970 7.013 6.949 6.977 31,611 -0.01(-0.10%)
Aug 12, 2020 7.055 7.055 6.963 6.985 28,961 -0.05(-0.70%)
Aug 11, 2020 7.048 7.048 6.977 7.034 46,612 +0.02(+0.25%)
Aug 10, 2020 7.062 7.062 6.970 7.016 51,065 +0.00(+0.05%)
Aug 07, 2020 6.956 7.034 6.956 7.013 139,333 +0.06(+0.92%)
Aug 06, 2020 6.928 6.963 6.928 6.949 19,377 +0.02(+0.31%)
Aug 05, 2020 6.914 6.928 6.900 6.928 30,712 +0.01(+0.20%)
Aug 04, 2020 6.893 6.914 6.873 6.914 27,790 +0.03(+0.41%)
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.