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

Pioneer Floating Rate Trust (NY: PHD )

9.640 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jan 29, 2021 7.799 7.806 7.762 7.784 71,764 +0.01(+0.09%)
Jan 28, 2021 7.872 7.879 7.755 7.777 240,533 -0.07(-0.93%)
Jan 27, 2021 7.872 7.879 7.843 7.850 73,068 -0.03(-0.37%)
Jan 26, 2021 7.916 7.953 7.850 7.879 199,622 -0.02(-0.28%)
Jan 25, 2021 7.916 7.916 7.879 7.901 65,589 +0.00(+0.00%)
Jan 22, 2021 7.901 7.923 7.894 7.901 111,466 +0.00(+0.00%)
Jan 21, 2021 7.865 7.901 7.843 7.901 171,668 +0.06(+0.75%)
Jan 20, 2021 7.806 7.857 7.762 7.843 194,206 +0.05(+0.66%)
Jan 19, 2021 7.725 7.806 7.725 7.791 225,365 +0.08(+0.97%)
Jan 15, 2021 7.629 7.753 7.614 7.716 945,201 +0.08(+1.05%)
Jan 14, 2021 7.607 7.651 7.596 7.636 377,261 +0.03(+0.38%)
Jan 13, 2021 7.629 7.636 7.592 7.607 239,645 -0.01(-0.10%)
Jan 12, 2021 7.607 7.614 7.541 7.614 137,059 +0.02(+0.29%)
Jan 11, 2021 7.563 7.592 7.540 7.592 178,752 +0.02(+0.29%)
Jan 08, 2021 7.541 7.578 7.512 7.570 288,075 +0.07(+0.87%)
Jan 07, 2021 7.447 7.512 7.417 7.505 207,262 +0.09(+1.23%)
Jan 06, 2021 7.425 7.439 7.388 7.414 125,881 -0.00(-0.05%)
Jan 05, 2021 7.403 7.425 7.381 7.417 206,371 +0.01(+0.20%)
Jan 04, 2021 7.476 7.519 7.366 7.403 323,432 -0.03(-0.39%)
Dec 31, 2020 7.432 7.432 7.432 140,163 -0.07(-0.87%)
Dec 30, 2020 7.527 7.541 7.483 7.498 140,163 -0.03(-0.39%)
Dec 29, 2020 7.585 7.597 7.476 7.527 252,268 -0.03(-0.39%)
Dec 28, 2020 7.665 7.665 7.534 7.556 136,709 -0.06(-0.77%)
Dec 24, 2020 7.505 7.614 7.492 7.614 59,701 +0.14(+1.85%)
Dec 23, 2020 7.607 7.621 7.454 7.476 151,313 -0.15(-1.91%)
Dec 22, 2020 7.760 7.778 7.600 7.621 157,722 -0.15(-1.97%)
Dec 21, 2020 7.884 7.884 7.753 7.774 142,647 -0.12(-1.57%)
Dec 18, 2020 7.891 7.978 7.884 7.898 234,962 +0.01(+0.09%)
Dec 17, 2020 7.884 7.898 7.876 7.891 73,877 +0.01(+0.09%)
Dec 16, 2020 7.920 7.942 7.883 7.884 250,571 -0.03(-0.37%)
Dec 15, 2020 7.920 7.942 7.913 7.913 271,249 +0.01(+0.18%)
Dec 14, 2020 7.898 7.942 7.891 7.898 313,143 +0.03(+0.37%)
Dec 11, 2020 7.876 7.920 7.862 7.869 66,838 -0.00(-0.05%)
Dec 10, 2020 7.884 7.920 7.862 7.873 73,105 -0.01(-0.12%)
Dec 09, 2020 7.860 7.911 7.860 7.882 180,460 +0.01(+0.18%)
Dec 08, 2020 7.838 7.918 7.838 7.867 208,477 +0.01(+0.18%)
Dec 07, 2020 7.817 7.929 7.802 7.853 179,890 +0.00(+0.00%)
Dec 04, 2020 7.809 7.954 7.809 7.853 200,016 +0.01(+0.18%)
Dec 03, 2020 7.788 7.867 7.788 7.838 275,780 +0.03(+0.37%)
Dec 02, 2020 7.752 7.824 7.752 7.809 195,009 +0.02(+0.28%)
Dec 01, 2020 7.773 7.817 7.766 7.788 102,409 +0.01(+0.19%)
Nov 30, 2020 7.744 7.809 7.744 7.773 92,284 -0.01(-0.09%)
Nov 27, 2020 7.737 7.809 7.737 7.780 99,248 +0.01(+0.19%)
Nov 25, 2020 7.708 7.780 7.706 7.766 295,537 +0.05(+0.66%)
Nov 24, 2020 7.715 7.773 7.685 7.715 325,693 -0.01(-0.09%)
Nov 23, 2020 7.607 7.723 7.607 7.723 317,303 +0.14(+1.81%)
Nov 20, 2020 7.556 7.596 7.556 7.585 66,119 +0.02(+0.29%)
Nov 19, 2020 7.578 7.578 7.549 7.563 62,229 -0.01(-0.19%)
Nov 18, 2020 7.556 7.585 7.541 7.578 85,552 +0.02(+0.29%)
Nov 17, 2020 7.483 7.556 7.483 7.556 97,343 +0.05(+0.68%)
Nov 16, 2020 7.498 7.527 7.498 7.505 54,107 +0.01(+0.12%)
Nov 13, 2020 7.503 7.518 7.482 7.496 49,021 +0.00(+0.00%)
Nov 12, 2020 7.453 7.503 7.453 7.496 91,536 +0.04(+0.58%)
Nov 11, 2020 7.395 7.467 7.395 7.453 35,087 +0.03(+0.39%)
Nov 10, 2020 7.431 7.453 7.417 7.424 24,673 +0.01(+0.10%)
Nov 09, 2020 7.424 7.431 7.359 7.417 90,067 +0.11(+1.48%)
Nov 06, 2020 7.302 7.331 7.302 7.309 65,824 -0.01(-0.10%)
Nov 05, 2020 7.287 7.331 7.287 7.316 78,999 +0.03(+0.40%)
Nov 04, 2020 7.266 7.302 7.264 7.287 201,256 +0.04(+0.60%)
Nov 03, 2020 7.244 7.273 7.223 7.244 134,970 +0.01(+0.10%)
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.