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

Pioneer Floating Rate Trust (NY: PHD )

9.730 +0.050 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 31, 2023 8.077 8.124 8.063 8.124 103,743 +0.08(+0.94%)
Oct 30, 2023 8.002 8.058 8.002 8.049 65,828 +0.05(+0.59%)
Oct 27, 2023 8.002 8.021 7.983 8.002 69,124 +0.01(+0.12%)
Oct 26, 2023 8.021 8.058 7.974 7.992 75,689 +0.01(+0.12%)
Oct 25, 2023 8.134 8.134 7.983 7.983 63,074 -0.16(-1.97%)
Oct 24, 2023 8.096 8.190 8.096 8.143 59,798 +0.07(+0.82%)
Oct 23, 2023 8.040 8.124 8.040 8.077 85,303 +0.02(+0.23%)
Oct 20, 2023 8.115 8.124 8.058 8.058 69,374 -0.06(-0.70%)
Oct 19, 2023 8.200 8.228 8.115 8.115 199,656 -0.10(-1.26%)
Oct 18, 2023 8.275 8.294 8.209 8.219 123,488 -0.06(-0.68%)
Oct 17, 2023 8.266 8.322 8.247 8.275 114,736 -0.01(-0.09%)
Oct 16, 2023 8.385 8.385 8.254 8.282 170,256 -0.06(-0.67%)
Oct 13, 2023 8.394 8.422 8.329 8.338 59,929 -0.03(-0.33%)
Oct 12, 2023 8.460 8.469 8.338 8.366 80,457 -0.05(-0.55%)
Oct 11, 2023 8.441 8.478 8.394 8.413 42,401 -0.01(-0.11%)
Oct 10, 2023 8.441 8.488 8.394 8.422 100,141 -0.03(-0.33%)
Oct 09, 2023 8.366 8.478 8.348 8.450 72,297 +0.08(+1.00%)
Oct 06, 2023 8.320 8.376 8.264 8.366 98,576 +0.04(+0.45%)
Oct 05, 2023 8.301 8.338 8.264 8.329 76,891 +0.05(+0.56%)
Oct 04, 2023 8.217 8.282 8.152 8.282 87,843 +0.07(+0.91%)
Oct 03, 2023 8.310 8.320 8.139 8.208 210,667 -0.12(-1.46%)
Oct 02, 2023 8.404 8.422 8.301 8.329 87,594 -0.07(-0.89%)
Sep 29, 2023 8.441 8.474 8.404 8.404 88,218 -0.01(-0.11%)
Sep 28, 2023 8.366 8.422 8.350 8.413 38,410 +0.05(+0.56%)
Sep 27, 2023 8.441 8.441 8.338 8.366 80,875 +0.00(+0.00%)
Sep 26, 2023 8.497 8.515 8.357 8.366 101,219 -0.13(-1.54%)
Sep 25, 2023 8.506 8.477 8.469 8.497 37,671 +0.01(+0.11%)
Sep 22, 2023 8.432 8.506 8.427 8.488 52,165 +0.06(+0.66%)
Sep 21, 2023 8.441 8.487 8.432 8.432 47,071 -0.03(-0.33%)
Sep 20, 2023 8.488 8.525 8.460 8.460 35,848 -0.01(-0.11%)
Sep 19, 2023 8.469 8.469 8.441 8.469 21,903 +0.02(+0.25%)
Sep 18, 2023 8.402 8.448 8.392 8.448 58,242 +0.05(+0.55%)
Sep 15, 2023 8.448 8.476 8.356 8.402 132,598 -0.06(-0.66%)
Sep 14, 2023 8.494 8.526 8.457 8.457 40,994 -0.05(-0.54%)
Sep 13, 2023 8.512 8.540 8.476 8.503 82,344 +0.01(+0.11%)
Sep 12, 2023 8.448 8.494 8.420 8.494 118,629 +0.05(+0.55%)
Sep 11, 2023 8.457 8.466 8.420 8.448 43,063 +0.03(+0.33%)
Sep 08, 2023 8.383 8.457 8.383 8.420 97,149 +0.03(+0.33%)
Sep 07, 2023 8.374 8.429 8.374 8.392 25,688 +0.00(+0.00%)
Sep 06, 2023 8.402 8.425 8.374 8.392 39,882 -0.01(-0.11%)
Sep 05, 2023 8.374 8.448 8.369 8.402 44,493 +0.01(+0.11%)
Sep 01, 2023 8.392 8.411 8.374 8.392 83,969 +0.01(+0.11%)
Aug 31, 2023 8.402 8.429 8.383 8.383 59,445 +0.01(+0.11%)
Aug 30, 2023 8.365 8.411 8.365 8.374 26,550 +0.00(+0.00%)
Aug 29, 2023 8.356 8.392 8.351 8.374 46,790 +0.02(+0.22%)
Aug 28, 2023 8.337 8.374 8.337 8.356 42,856 +0.02(+0.22%)
Aug 25, 2023 8.328 8.363 8.328 8.337 25,900 +0.01(+0.11%)
Aug 24, 2023 8.356 8.356 8.309 8.328 31,921 +0.00(+0.06%)
Aug 23, 2023 8.309 8.356 8.277 8.323 84,473 +0.02(+0.28%)
Aug 22, 2023 8.300 8.328 8.282 8.300 36,168 -0.01(-0.11%)
Aug 21, 2023 8.272 8.337 8.272 8.309 28,785 +0.03(+0.33%)
Aug 18, 2023 8.254 8.356 8.228 8.282 53,396 +0.02(+0.22%)
Aug 17, 2023 8.300 8.300 8.226 8.263 29,210 -0.01(-0.08%)
Aug 16, 2023 8.288 8.325 8.252 8.270 54,377 +0.08(+1.03%)
Aug 15, 2023 8.222 8.253 8.158 8.186 53,565 -0.04(-0.44%)
Aug 14, 2023 8.177 8.231 8.177 8.222 25,176 +0.03(+0.33%)
Aug 11, 2023 8.140 8.195 8.131 8.195 33,117 +0.05(+0.55%)
Aug 10, 2023 8.140 8.168 8.104 8.149 26,439 +0.01(+0.11%)
Aug 09, 2023 8.140 8.158 8.140 8.140 30,349 -0.00(-0.01%)
Aug 08, 2023 8.168 8.168 8.104 8.141 63,255 -0.02(-0.27%)
Aug 07, 2023 8.104 8.177 8.104 8.163 52,793 +0.06(+0.73%)
Aug 04, 2023 8.059 8.109 8.041 8.104 28,789 +0.05(+0.56%)
Aug 03, 2023 8.059 8.086 8.041 8.059 49,387 +0.01(+0.11%)
Aug 02, 2023 8.023 8.095 8.023 8.050 116,305 -0.05(-0.56%)
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.