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

Pioneer Floating Rate Trust (NY: PHD )

9.760 -0.060 (-0.61%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 20, 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 26, 2021 8.055 8.172 8.040 8.165 68,466 +0.13(+1.64%)
Feb 25, 2021 8.099 8.179 8.033 8.033 53,963 -0.07(-0.90%)
Feb 24, 2021 8.084 8.179 8.084 8.106 122,755 +0.00(+0.00%)
Feb 23, 2021 8.245 8.245 8.106 8.106 135,751 -0.16(-1.94%)
Feb 22, 2021 8.165 8.267 8.135 8.267 61,533 +0.11(+1.34%)
Feb 19, 2021 8.092 8.179 8.040 8.157 75,039 +0.12(+1.45%)
Feb 18, 2021 8.033 8.077 8.004 8.040 62,062 +0.02(+0.27%)
Feb 17, 2021 8.004 8.040 7.960 8.019 52,815 +0.06(+0.76%)
Feb 16, 2021 7.995 8.074 7.958 7.958 97,586 -0.04(-0.54%)
Feb 12, 2021 8.060 8.111 8.002 8.002 68,032 -0.08(-0.99%)
Feb 11, 2021 8.249 8.270 8.060 8.082 147,919 -0.15(-1.77%)
Feb 10, 2021 8.140 8.227 8.107 8.227 131,558 +0.12(+1.52%)
Feb 09, 2021 7.980 8.125 7.958 8.103 116,986 +0.12(+1.55%)
Feb 08, 2021 7.922 7.987 7.922 7.980 110,505 +0.06(+0.73%)
Feb 05, 2021 7.966 7.966 7.886 7.922 89,792 -0.01(-0.18%)
Feb 04, 2021 7.886 7.936 7.878 7.936 90,650 +0.05(+0.64%)
Feb 03, 2021 7.842 7.886 7.842 7.886 64,566 +0.04(+0.46%)
Feb 02, 2021 7.835 7.849 7.813 7.849 97,866 +0.08(+1.03%)
Feb 01, 2021 7.755 7.784 7.733 7.769 95,272 +0.06(+0.75%)
Jan 29, 2021 7.726 7.733 7.690 7.711 72,439 +0.01(+0.09%)
Jan 28, 2021 7.799 7.806 7.682 7.704 242,797 -0.07(-0.93%)
Jan 27, 2021 7.799 7.806 7.769 7.777 73,756 -0.03(-0.37%)
Jan 26, 2021 7.842 7.878 7.777 7.806 201,501 -0.02(-0.28%)
Jan 25, 2021 7.842 7.842 7.806 7.828 66,206 +0.00(+0.00%)
Jan 22, 2021 7.828 7.849 7.820 7.828 112,516 +0.00(+0.00%)
Jan 21, 2021 7.791 7.828 7.769 7.828 173,284 +0.06(+0.75%)
Jan 20, 2021 7.733 7.784 7.690 7.769 196,034 +0.05(+0.66%)
Jan 19, 2021 7.653 7.733 7.653 7.719 227,486 +0.07(+0.97%)
Jan 15, 2021 7.558 7.680 7.543 7.644 954,098 +0.08(+1.05%)
Jan 14, 2021 7.536 7.579 7.525 7.565 380,812 +0.03(+0.38%)
Jan 13, 2021 7.558 7.565 7.521 7.536 241,900 -0.01(-0.10%)
Jan 12, 2021 7.536 7.543 7.471 7.543 138,349 +0.02(+0.29%)
Jan 11, 2021 7.493 7.521 7.470 7.521 180,435 +0.02(+0.29%)
Jan 08, 2021 7.471 7.507 7.442 7.500 290,787 +0.06(+0.87%)
Jan 07, 2021 7.377 7.442 7.348 7.435 209,213 +0.09(+1.23%)
Jan 06, 2021 7.355 7.370 7.319 7.345 127,066 -0.00(-0.05%)
Jan 05, 2021 7.334 7.355 7.312 7.348 208,314 +0.01(+0.20%)
Jan 04, 2021 7.406 7.449 7.298 7.334 326,477 -0.03(-0.39%)
Dec 31, 2020 7.363 7.363 7.363 141,482 -0.06(-0.87%)
Dec 30, 2020 7.457 7.471 7.413 7.428 141,482 -0.03(-0.39%)
Dec 29, 2020 7.514 7.527 7.406 7.457 254,643 -0.03(-0.39%)
Dec 28, 2020 7.594 7.594 7.464 7.485 137,995 -0.06(-0.77%)
Dec 24, 2020 7.435 7.543 7.422 7.543 60,263 +0.14(+1.85%)
Dec 23, 2020 7.536 7.550 7.384 7.406 152,737 -0.14(-1.91%)
Dec 22, 2020 7.688 7.706 7.529 7.550 159,207 -0.15(-1.97%)
Dec 21, 2020 7.810 7.810 7.680 7.702 143,990 -0.12(-1.57%)
Dec 18, 2020 7.817 7.904 7.810 7.825 237,173 +0.01(+0.09%)
Dec 17, 2020 7.810 7.825 7.803 7.817 74,572 +0.01(+0.09%)
Dec 16, 2020 7.846 7.868 7.810 7.810 252,929 -0.03(-0.37%)
Dec 15, 2020 7.846 7.868 7.839 7.839 273,802 +0.01(+0.18%)
Dec 14, 2020 7.825 7.868 7.817 7.825 316,091 +0.03(+0.37%)
Dec 11, 2020 7.803 7.846 7.789 7.796 67,467 -0.00(-0.05%)
Dec 10, 2020 7.810 7.846 7.789 7.799 73,794 -0.01(-0.12%)
Dec 09, 2020 7.787 7.837 7.787 7.808 182,158 +0.01(+0.18%)
Dec 08, 2020 7.765 7.844 7.765 7.794 210,440 +0.01(+0.18%)
Dec 07, 2020 7.744 7.855 7.729 7.780 181,583 +0.00(+0.00%)
Dec 04, 2020 7.737 7.880 7.737 7.780 201,898 +0.01(+0.18%)
Dec 03, 2020 7.715 7.794 7.715 7.765 278,376 +0.03(+0.37%)
Dec 02, 2020 7.679 7.751 7.679 7.737 196,844 +0.02(+0.28%)
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.