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

Pioneer Floating Rate Trust (NY: PHD )

9.753 +0.023 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2022 7.964 7.984 7.893 7.901 56,566 -0.06(-0.80%)
Apr 28, 2022 7.980 7.996 7.925 7.964 43,592 +0.01(+0.10%)
Apr 27, 2022 7.933 8.000 7.925 7.957 38,051 +0.01(+0.10%)
Apr 26, 2022 8.028 8.030 7.949 7.949 58,259 -0.10(-1.28%)
Apr 25, 2022 8.083 8.087 7.909 8.052 98,161 -0.06(-0.68%)
Apr 22, 2022 8.131 8.171 8.099 8.107 46,102 -0.05(-0.58%)
Apr 21, 2022 8.179 8.214 8.151 8.155 23,570 -0.00(-0.06%)
Apr 20, 2022 8.155 8.226 8.139 8.160 56,864 +0.00(+0.06%)
Apr 19, 2022 8.139 8.218 8.139 8.155 110,069 +0.01(+0.10%)
Apr 18, 2022 8.187 8.195 8.139 8.147 35,809 -0.04(-0.51%)
Apr 14, 2022 8.189 8.315 8.189 8.189 46,265 -0.03(-0.34%)
Apr 13, 2022 8.204 8.250 8.204 8.216 19,238 -0.01(-0.12%)
Apr 12, 2022 8.252 8.275 8.219 8.226 34,902 -0.02(-0.22%)
Apr 11, 2022 8.220 8.252 8.220 8.244 48,632 +0.00(+0.00%)
Apr 08, 2022 8.275 8.299 8.244 8.244 28,532 -0.02(-0.19%)
Apr 07, 2022 8.244 8.286 8.244 8.260 29,838 +0.01(+0.10%)
Apr 06, 2022 8.323 8.338 8.220 8.252 42,260 -0.12(-1.41%)
Apr 05, 2022 8.362 8.402 8.362 8.370 21,370 -0.04(-0.47%)
Apr 04, 2022 8.362 8.409 8.302 8.409 53,171 +0.06(+0.66%)
Apr 01, 2022 8.252 8.370 8.252 8.354 50,214 +0.09(+1.15%)
Mar 31, 2022 8.204 8.283 8.204 8.260 52,417 +0.05(+0.58%)
Mar 30, 2022 8.181 8.232 8.181 8.212 69,072 +0.01(+0.10%)
Mar 29, 2022 8.118 8.220 8.118 8.204 68,457 +0.09(+1.17%)
Mar 28, 2022 8.078 8.133 8.078 8.110 35,025 +0.04(+0.49%)
Mar 25, 2022 8.173 8.174 8.070 8.070 47,938 -0.09(-1.16%)
Mar 24, 2022 8.189 8.199 8.145 8.165 44,303 -0.02(-0.19%)
Mar 23, 2022 8.220 8.283 8.181 8.181 104,463 -0.04(-0.48%)
Mar 22, 2022 8.204 8.260 8.189 8.220 45,407 +0.06(+0.68%)
Mar 21, 2022 8.173 8.252 8.163 8.165 53,213 -0.02(-0.29%)
Mar 18, 2022 8.102 8.235 8.102 8.189 66,846 +0.00(+0.00%)
Mar 17, 2022 8.086 8.283 8.082 8.189 82,628 +0.09(+1.07%)
Mar 16, 2022 8.031 8.176 7.960 8.102 90,709 +0.08(+1.06%)
Mar 15, 2022 7.939 8.017 7.931 8.017 59,014 +0.05(+0.69%)
Mar 14, 2022 8.190 8.190 7.946 7.962 114,915 -0.22(-2.68%)
Mar 11, 2022 8.260 8.315 8.182 8.182 40,451 -0.10(-1.23%)
Mar 10, 2022 8.268 8.284 8.237 8.284 16,622 -0.04(-0.47%)
Mar 09, 2022 8.354 8.378 8.252 8.323 85,337 -0.05(-0.56%)
Mar 08, 2022 8.268 8.386 8.244 8.370 67,559 +0.04(+0.53%)
Mar 07, 2022 8.401 8.441 8.315 8.326 44,789 -0.14(-1.63%)
Mar 04, 2022 8.448 8.488 8.417 8.464 60,723 -0.08(-0.92%)
Mar 03, 2022 8.535 8.550 8.495 8.543 24,621 -0.02(-0.18%)
Mar 02, 2022 8.464 8.574 8.464 8.558 38,454 +0.05(+0.65%)
Mar 01, 2022 8.472 8.543 8.448 8.503 56,491 -0.02(-0.18%)
Feb 28, 2022 8.362 8.519 8.354 8.519 46,508 +0.05(+0.65%)
Feb 25, 2022 8.354 8.519 8.378 8.464 62,489 +0.06(+0.75%)
Feb 24, 2022 8.268 8.441 8.237 8.401 112,447 -0.06(-0.74%)
Feb 23, 2022 8.645 8.645 8.417 8.464 126,333 -0.18(-2.09%)
Feb 22, 2022 8.637 8.715 8.637 8.645 69,670 -0.06(-0.72%)
Feb 18, 2022 8.707 0 -0.02(-0.18%)
Feb 17, 2022 8.754 8.817 8.699 8.723 54,682 -0.05(-0.56%)
Feb 16, 2022 8.702 8.780 8.702 8.772 44,292 +0.05(+0.63%)
Feb 15, 2022 8.671 8.756 8.667 8.717 32,214 +0.09(+1.09%)
Feb 14, 2022 8.756 8.788 8.612 8.624 59,713 -0.17(-1.95%)
Feb 11, 2022 8.998 9.045 8.780 8.795 187,068 -0.22(-2.42%)
Feb 10, 2022 9.053 9.061 8.998 9.014 26,454 -0.05(-0.52%)
Feb 09, 2022 9.092 9.100 9.045 9.061 31,024 -0.02(-0.26%)
Feb 08, 2022 9.037 9.100 9.037 9.084 37,344 +0.03(+0.34%)
Feb 07, 2022 9.022 9.065 9.022 9.053 25,411 +0.03(+0.35%)
Feb 04, 2022 9.006 9.092 8.983 9.022 26,564 -0.02(-0.26%)
Feb 03, 2022 9.100 9.037 9.045 18,061 -0.06(-0.69%)
Feb 02, 2022 9.061 9.177 9.061 9.108 39,698 +0.05(+0.52%)
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.