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 (%)
Oct 29, 2021 9.076 9.383 8.999 9.038 45,905 -0.01(-0.09%)
Oct 28, 2021 9.022 9.045 8.969 9.045 112,479 +0.06(+0.68%)
Oct 27, 2021 8.930 8.992 8.892 8.984 32,440 +0.04(+0.43%)
Oct 26, 2021 8.984 8.945 22,040 -0.04(-0.43%)
Oct 25, 2021 8.984 8.984 8.953 8.984 55,981 +0.01(+0.09%)
Oct 22, 2021 8.953 8.984 8.930 8.976 23,764 +0.04(+0.43%)
Oct 21, 2021 8.930 8.984 8.930 8.938 19,575 -0.01(-0.09%)
Oct 20, 2021 8.961 8.961 8.930 8.945 32,457 +0.01(+0.09%)
Oct 19, 2021 8.984 8.984 8.930 8.938 26,237 -0.02(-0.17%)
Oct 18, 2021 8.953 8.954 8.938 8.953 23,261 +0.01(+0.15%)
Oct 15, 2021 8.993 8.993 8.924 8.940 32,788 -0.04(-0.43%)
Oct 14, 2021 8.932 8.993 8.932 8.978 26,482 +0.05(+0.60%)
Oct 13, 2021 8.840 8.924 8.825 8.924 55,223 +0.09(+1.04%)
Oct 12, 2021 8.855 8.889 8.833 8.833 30,557 -0.04(-0.43%)
Oct 11, 2021 8.855 8.878 8.848 8.871 32,492 +0.06(+0.70%)
Oct 08, 2021 8.833 8.848 8.802 8.810 20,299 +0.02(+0.17%)
Oct 07, 2021 8.802 8.855 8.794 8.794 38,426 -0.01(-0.09%)
Oct 06, 2021 8.802 8.802 8.787 8.802 53,384 +0.00(+0.00%)
Oct 05, 2021 8.787 8.802 8.736 8.802 24,544 +0.04(+0.44%)
Oct 04, 2021 8.802 8.802 8.733 8.764 19,187 -0.03(-0.35%)
Oct 01, 2021 8.794 8.802 8.748 8.794 61,301 +0.00(+0.00%)
Sep 30, 2021 8.802 8.802 8.725 8.794 65,284 -0.01(-0.09%)
Sep 29, 2021 8.702 8.802 8.679 8.802 66,340 +0.13(+1.50%)
Sep 28, 2021 8.641 8.687 8.611 8.672 40,531 +0.03(+0.35%)
Sep 27, 2021 8.649 8.649 8.595 8.641 51,648 +0.00(+0.00%)
Sep 24, 2021 8.588 8.634 8.572 8.641 55,318 +0.08(+0.89%)
Sep 23, 2021 8.565 8.580 8.526 8.565 74,179 +0.02(+0.27%)
Sep 22, 2021 8.534 8.542 8.496 8.542 38,900 +0.05(+0.54%)
Sep 21, 2021 8.542 8.542 8.480 8.496 74,122 -0.02(-0.18%)
Sep 20, 2021 8.595 8.595 8.503 8.511 39,458 -0.08(-0.98%)
Sep 17, 2021 8.626 8.626 8.580 8.595 38,451 -0.01(-0.09%)
Sep 16, 2021 8.626 8.634 8.580 8.603 59,166 -0.02(-0.18%)
Sep 15, 2021 8.626 8.656 8.603 8.618 70,377 +0.01(+0.07%)
Sep 14, 2021 8.681 8.687 8.590 8.612 49,556 -0.03(-0.35%)
Sep 13, 2021 8.635 8.666 8.635 8.643 25,954 +0.02(+0.26%)
Sep 10, 2021 8.612 8.635 8.597 8.620 43,070 +0.02(+0.27%)
Sep 09, 2021 8.582 8.605 8.224 8.597 32,595 +0.01(+0.09%)
Sep 08, 2021 8.612 8.643 8.590 8.590 38,436 -0.03(-0.35%)
Sep 07, 2021 8.612 8.628 8.612 8.620 90,534 -0.01(-0.09%)
Sep 03, 2021 8.620 8.651 8.605 8.628 61,127 +0.00(+0.00%)
Sep 02, 2021 8.643 8.658 8.628 8.628 41,249 -0.02(-0.26%)
Sep 01, 2021 8.643 8.658 8.620 8.651 35,435 +0.03(+0.35%)
Aug 31, 2021 8.612 8.643 8.597 8.620 57,410 +0.02(+0.18%)
Aug 30, 2021 8.597 8.612 8.590 8.605 50,100 +0.02(+0.18%)
Aug 27, 2021 8.590 8.658 8.582 8.590 40,545 +0.00(+0.00%)
Aug 26, 2021 8.643 8.643 8.582 8.590 50,672 -0.04(-0.44%)
Aug 25, 2021 8.658 8.658 8.620 8.628 39,736 -0.01(-0.09%)
Aug 24, 2021 8.643 8.658 8.628 8.635 75,849 +0.02(+0.18%)
Aug 23, 2021 8.658 8.666 8.620 8.620 41,695 -0.04(-0.44%)
Aug 20, 2021 8.651 8.681 8.651 8.658 21,988 -0.01(-0.09%)
Aug 19, 2021 8.681 8.681 8.651 8.666 23,490 -0.01(-0.09%)
Aug 18, 2021 8.681 8.687 8.651 8.673 43,876 -0.00(-0.02%)
Aug 17, 2021 8.683 8.695 8.668 8.675 32,309 -0.01(-0.09%)
Aug 16, 2021 8.698 8.698 8.668 8.683 37,292 +0.00(+0.00%)
Aug 13, 2021 8.736 8.736 8.683 8.683 18,682 +0.01(+0.09%)
Aug 12, 2021 8.698 8.698 8.668 8.675 34,859 -0.03(-0.33%)
Aug 11, 2021 8.653 8.704 8.653 8.704 32,116 +0.07(+0.82%)
Aug 10, 2021 8.668 8.675 8.630 8.634 26,337 -0.01(-0.13%)
Aug 09, 2021 8.675 8.675 8.630 8.645 70,790 +0.00(+0.00%)
Aug 06, 2021 8.660 8.660 8.630 8.645 56,301 +0.00(+0.00%)
Aug 05, 2021 8.713 8.713 8.641 8.645 44,698 -0.03(-0.35%)
Aug 04, 2021 8.668 8.683 8.643 8.675 77,151 +0.01(+0.09%)
Aug 03, 2021 8.660 8.668 8.637 8.668 48,094 +0.02(+0.26%)
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.