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

Pioneer Floating Rate Trust (NY: PHD )

9.668 +0.028 (+0.29%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 3, 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 30, 2021 8.303 8.348 8.289 8.341 61,580 +0.08(+0.99%)
Apr 29, 2021 8.326 8.326 8.244 8.259 73,511 -0.02(-0.27%)
Apr 28, 2021 8.251 8.296 8.221 8.281 76,190 +0.07(+0.82%)
Apr 27, 2021 8.259 8.259 8.214 8.214 53,718 -0.01(-0.18%)
Apr 26, 2021 8.296 8.296 8.214 8.229 71,674 -0.03(-0.36%)
Apr 23, 2021 8.259 8.274 8.236 8.259 41,724 +0.04(+0.45%)
Apr 22, 2021 8.236 8.266 8.199 8.221 66,689 +0.03(+0.36%)
Apr 21, 2021 8.244 8.251 8.166 8.192 132,004 -0.01(-0.18%)
Apr 20, 2021 8.303 8.326 8.207 8.207 135,294 -0.06(-0.72%)
Apr 19, 2021 8.400 8.400 8.236 8.266 129,931 -0.09(-1.08%)
Apr 16, 2021 8.460 8.464 8.356 8.356 199,364 -0.09(-1.04%)
Apr 15, 2021 8.591 8.599 8.406 8.443 240,592 -0.10(-1.21%)
Apr 14, 2021 8.591 8.606 8.502 8.547 86,903 +0.01(+0.09%)
Apr 13, 2021 8.628 8.636 8.487 8.540 88,611 -0.04(-0.43%)
Apr 12, 2021 8.636 8.651 8.562 8.577 69,794 -0.04(-0.52%)
Apr 09, 2021 8.599 8.628 8.574 8.621 50,992 +0.05(+0.61%)
Apr 08, 2021 8.569 8.584 8.528 8.569 68,331 +0.05(+0.61%)
Apr 07, 2021 8.451 8.517 8.443 8.517 48,830 +0.07(+0.88%)
Apr 06, 2021 8.451 8.451 8.422 8.443 52,603 +0.01(+0.18%)
Apr 05, 2021 8.428 8.443 8.391 8.428 97,361 +0.00(+0.00%)
Apr 01, 2021 8.517 8.517 8.398 8.428 101,581 -0.07(-0.79%)
Mar 31, 2021 8.473 8.495 8.414 8.495 218,908 +0.05(+0.61%)
Mar 30, 2021 8.428 8.451 8.391 8.443 67,218 +0.02(+0.26%)
Mar 29, 2021 8.376 8.428 8.369 8.421 53,001 +0.04(+0.44%)
Mar 26, 2021 8.428 8.436 8.384 8.384 100,367 -0.04(-0.53%)
Mar 25, 2021 8.421 8.428 8.391 8.428 102,638 +0.02(+0.19%)
Mar 24, 2021 8.414 8.451 8.384 8.412 77,126 +0.02(+0.25%)
Mar 23, 2021 8.391 8.399 8.347 8.391 81,831 +0.01(+0.18%)
Mar 22, 2021 8.376 8.391 8.295 8.376 148,454 +0.02(+0.27%)
Mar 19, 2021 8.302 8.354 8.280 8.354 68,395 +0.09(+1.08%)
Mar 18, 2021 8.347 8.355 8.265 8.265 58,095 -0.10(-1.15%)
Mar 17, 2021 8.354 8.391 8.339 8.362 89,968 +0.04(+0.47%)
Mar 16, 2021 8.278 8.323 8.278 8.323 74,865 +0.08(+0.98%)
Mar 15, 2021 8.227 8.242 8.197 8.242 36,217 +0.05(+0.63%)
Mar 12, 2021 8.256 8.278 8.168 8.190 56,974 -0.04(-0.45%)
Mar 11, 2021 8.323 8.323 8.205 8.227 85,210 -0.07(-0.80%)
Mar 10, 2021 8.249 8.293 8.207 8.293 89,362 +0.04(+0.54%)
Mar 09, 2021 8.205 8.256 8.197 8.249 67,370 +0.05(+0.63%)
Mar 08, 2021 8.138 8.212 8.134 8.197 94,084 +0.04(+0.45%)
Mar 05, 2021 8.079 8.161 8.065 8.161 68,776 +0.08(+1.00%)
Mar 04, 2021 8.146 8.196 8.050 8.079 120,868 -0.07(-0.81%)
Mar 03, 2021 8.234 8.293 8.131 8.146 80,693 -0.10(-1.16%)
Mar 02, 2021 8.286 8.330 8.234 8.242 101,982 -0.07(-0.80%)
Mar 01, 2021 8.242 8.323 8.220 8.308 63,425 +0.07(+0.81%)
Feb 26, 2021 8.131 8.249 8.116 8.242 67,826 +0.13(+1.64%)
Feb 25, 2021 8.175 8.256 8.109 8.109 53,459 -0.07(-0.90%)
Feb 24, 2021 8.161 8.256 8.161 8.183 121,607 +0.00(+0.00%)
Feb 23, 2021 8.323 8.323 8.183 8.183 134,482 -0.16(-1.94%)
Feb 22, 2021 8.242 8.345 8.212 8.345 60,958 +0.11(+1.34%)
Feb 19, 2021 8.168 8.256 8.116 8.234 74,337 +0.12(+1.45%)
Feb 18, 2021 8.109 8.153 8.080 8.116 61,481 +0.02(+0.27%)
Feb 17, 2021 8.079 8.116 8.035 8.094 52,321 +0.06(+0.76%)
Feb 16, 2021 8.070 8.151 8.033 8.033 96,673 -0.04(-0.54%)
Feb 12, 2021 8.136 8.187 8.077 8.077 67,396 -0.08(-0.99%)
Feb 11, 2021 8.327 8.349 8.136 8.158 146,536 -0.15(-1.77%)
Feb 10, 2021 8.217 8.305 8.184 8.305 130,328 +0.12(+1.52%)
Feb 09, 2021 8.055 8.202 8.033 8.180 115,892 +0.12(+1.55%)
Feb 08, 2021 7.997 8.063 7.997 8.055 109,472 +0.06(+0.73%)
Feb 05, 2021 8.041 8.041 7.960 7.997 88,952 -0.01(-0.18%)
Feb 04, 2021 7.960 8.011 7.953 8.011 89,802 +0.05(+0.64%)
Feb 03, 2021 7.916 7.960 7.916 7.960 63,962 +0.04(+0.46%)
Feb 02, 2021 7.909 7.923 7.887 7.923 96,951 +0.08(+1.03%)
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.