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 (%)
Feb 28, 2023 7.895 7.964 7.887 7.929 126,736 +0.04(+0.54%)
Feb 27, 2023 7.861 7.895 7.836 7.887 52,958 +0.05(+0.65%)
Feb 24, 2023 7.742 7.857 7.715 7.836 70,257 +0.06(+0.77%)
Feb 23, 2023 7.742 7.802 7.700 7.776 108,978 +0.03(+0.33%)
Feb 22, 2023 7.742 7.787 7.725 7.751 48,289 +0.03(+0.33%)
Feb 21, 2023 7.870 7.909 7.725 7.725 67,556 -0.17(-2.16%)
Feb 17, 2023 7.887 7.955 7.887 7.895 84,745 -0.04(-0.54%)
Feb 16, 2023 7.912 7.981 7.912 7.938 99,802 -0.00(-0.03%)
Feb 15, 2023 7.915 7.958 7.911 7.940 78,556 +0.01(+0.11%)
Feb 14, 2023 7.949 7.949 7.915 7.932 96,262 -0.02(-0.21%)
Feb 13, 2023 7.923 7.991 7.915 7.949 91,209 +0.03(+0.43%)
Feb 10, 2023 7.898 7.932 7.856 7.915 118,739 +0.01(+0.11%)
Feb 09, 2023 7.906 7.965 7.898 7.906 152,366 +0.03(+0.32%)
Feb 08, 2023 7.822 7.898 7.822 7.881 100,736 +0.03(+0.32%)
Feb 07, 2023 7.687 7.873 7.687 7.856 127,901 +0.15(+1.97%)
Feb 06, 2023 7.738 7.780 7.675 7.704 112,705 -0.02(-0.22%)
Feb 03, 2023 7.763 7.805 7.721 7.721 93,809 -0.06(-0.76%)
Feb 02, 2023 7.755 7.831 7.696 7.780 98,200 +0.07(+0.87%)
Feb 01, 2023 7.713 7.729 7.670 7.713 102,427 +0.02(+0.22%)
Jan 31, 2023 7.679 7.704 7.654 7.696 130,692 +0.05(+0.66%)
Jan 30, 2023 7.603 7.670 7.595 7.645 46,787 +0.05(+0.67%)
Jan 27, 2023 7.569 7.624 7.569 7.595 88,172 +0.01(+0.11%)
Jan 26, 2023 7.569 7.637 7.561 7.586 48,157 +0.04(+0.56%)
Jan 25, 2023 7.586 7.628 7.544 7.544 117,698 -0.06(-0.78%)
Jan 24, 2023 7.586 7.689 7.586 7.603 113,789 +0.05(+0.67%)
Jan 23, 2023 7.519 7.586 7.519 7.552 99,713 +0.03(+0.45%)
Jan 20, 2023 7.485 7.543 7.485 7.519 43,521 +0.03(+0.45%)
Jan 19, 2023 7.502 7.536 7.485 7.485 57,697 -0.04(-0.56%)
Jan 18, 2023 7.561 7.620 7.493 7.527 153,148 -0.03(-0.45%)
Jan 17, 2023 7.595 7.603 7.523 7.561 74,715 -0.06(-0.77%)
Jan 13, 2023 7.536 7.620 7.536 7.620 92,286 +0.02(+0.22%)
Jan 12, 2023 7.544 7.603 7.510 7.603 93,631 +0.05(+0.67%)
Jan 11, 2023 7.468 7.561 7.468 7.552 110,342 +0.07(+0.90%)
Jan 10, 2023 7.409 7.493 7.409 7.485 94,538 +0.06(+0.79%)
Jan 09, 2023 7.451 7.476 7.409 7.426 93,193 -0.01(-0.11%)
Jan 06, 2023 7.401 7.443 7.384 7.434 72,314 +0.06(+0.80%)
Jan 05, 2023 7.401 7.434 7.342 7.375 144,891 -0.09(-1.24%)
Jan 04, 2023 7.443 7.485 7.375 7.468 116,717 +0.00(+0.00%)
Jan 03, 2023 7.392 7.468 7.375 7.468 56,026 +0.08(+1.03%)
Dec 30, 2022 7.392 7.443 7.330 7.392 117,879 +0.02(+0.23%)
Dec 29, 2022 7.367 7.418 7.325 7.375 107,171 -0.02(-0.28%)
Dec 28, 2022 7.255 7.488 7.179 7.396 434,720 +0.13(+1.84%)
Dec 27, 2022 7.280 7.330 7.255 7.263 119,852 -0.02(-0.23%)
Dec 23, 2022 7.246 7.321 7.246 7.280 43,643 +0.03(+0.35%)
Dec 22, 2022 7.238 7.280 7.238 7.255 53,573 -0.03(-0.34%)
Dec 21, 2022 7.196 7.280 7.168 7.280 66,867 +0.09(+1.28%)
Dec 20, 2022 7.096 7.188 7.096 7.188 63,671 +0.08(+1.06%)
Dec 19, 2022 7.204 7.204 7.096 7.113 60,093 -0.09(-1.27%)
Dec 16, 2022 7.129 7.221 7.129 7.204 63,321 +0.02(+0.23%)
Dec 15, 2022 7.171 7.221 7.154 7.188 101,321 +0.01(+0.12%)
Dec 14, 2022 7.255 7.284 7.179 7.179 59,220 -0.08(-1.15%)
Dec 13, 2022 7.305 7.330 7.246 7.263 35,454 +0.00(+0.00%)
Dec 12, 2022 7.204 7.271 7.204 7.263 49,667 +0.07(+0.93%)
Dec 09, 2022 7.196 7.262 7.171 7.196 42,364 -0.02(-0.34%)
Dec 08, 2022 7.229 7.271 7.221 7.221 64,127 -0.02(-0.23%)
Dec 07, 2022 7.196 7.271 7.188 7.237 73,390 +0.02(+0.34%)
Dec 06, 2022 7.262 7.295 7.213 7.213 80,537 -0.09(-1.25%)
Dec 05, 2022 7.353 7.353 7.246 7.304 80,838 -0.09(-1.23%)
Dec 02, 2022 7.320 7.436 7.320 7.395 67,685 -0.03(-0.45%)
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.