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

Pioneer Floating Rate Trust (NY: PHD )

9.820 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2023 7.345 7.380 7.325 7.380 51,632 +0.04(+0.60%)
May 30, 2023 7.310 7.345 7.305 7.336 75,478 +0.03(+0.36%)
May 26, 2023 7.318 7.336 7.292 7.310 64,232 +0.01(+0.12%)
May 25, 2023 7.301 7.406 7.301 7.301 83,465 +0.01(+0.12%)
May 24, 2023 7.283 7.318 7.283 7.292 48,036 -0.01(-0.12%)
May 23, 2023 7.336 7.371 7.301 7.301 78,910 -0.05(-0.72%)
May 22, 2023 7.327 7.371 7.327 7.354 104,192 +0.01(+0.12%)
May 19, 2023 7.424 7.441 7.283 7.345 323,718 -0.05(-0.71%)
May 18, 2023 7.415 7.433 7.389 7.397 75,371 -0.02(-0.24%)
May 17, 2023 7.406 7.433 7.389 7.415 138,896 +0.02(+0.24%)
May 16, 2023 7.389 7.449 7.389 7.397 82,504 -0.02(-0.23%)
May 15, 2023 7.406 7.432 7.406 7.415 79,171 +0.00(+0.00%)
May 12, 2023 7.423 7.432 7.406 7.415 61,330 +0.00(+0.00%)
May 11, 2023 7.432 7.432 7.406 7.415 26,344 -0.02(-0.23%)
May 10, 2023 7.467 7.476 7.406 7.432 109,037 -0.02(-0.23%)
May 09, 2023 7.467 7.474 7.441 7.450 29,884 +0.00(+0.06%)
May 08, 2023 7.450 7.450 7.424 7.445 67,706 -0.00(-0.06%)
May 05, 2023 7.441 7.467 7.415 7.450 94,663 +0.03(+0.47%)
May 04, 2023 7.432 7.450 7.406 7.415 83,233 -0.04(-0.58%)
May 03, 2023 7.458 7.493 7.458 7.458 55,552 +0.00(+0.00%)
May 02, 2023 7.502 7.524 7.423 7.458 85,091 -0.08(-1.04%)
May 01, 2023 7.493 7.554 7.493 7.536 105,893 +0.01(+0.12%)
Apr 28, 2023 7.476 7.554 7.476 7.528 96,575 +0.03(+0.46%)
Apr 27, 2023 7.450 7.519 7.450 7.493 59,565 +0.01(+0.12%)
Apr 26, 2023 7.441 7.510 7.406 7.484 62,818 +0.00(+0.06%)
Apr 25, 2023 7.502 7.517 7.463 7.480 102,243 -0.05(-0.63%)
Apr 24, 2023 7.519 7.554 7.510 7.528 113,474 -0.03(-0.34%)
Apr 21, 2023 7.562 7.575 7.545 7.554 79,541 -0.03(-0.46%)
Apr 20, 2023 7.571 7.623 7.571 7.588 60,636 -0.02(-0.23%)
Apr 19, 2023 7.614 7.632 7.580 7.606 50,138 -0.03(-0.45%)
Apr 18, 2023 7.632 7.641 7.606 7.641 66,661 +0.05(+0.63%)
Apr 17, 2023 7.546 7.606 7.546 7.593 103,598 +0.05(+0.63%)
Apr 14, 2023 7.580 7.623 7.515 7.546 85,014 -0.06(-0.79%)
Apr 13, 2023 7.597 7.614 7.554 7.606 68,632 +0.03(+0.34%)
Apr 12, 2023 7.571 7.597 7.537 7.580 75,588 +0.03(+0.34%)
Apr 11, 2023 7.511 7.563 7.511 7.554 30,164 +0.03(+0.34%)
Apr 10, 2023 7.477 7.528 7.456 7.528 56,918 +0.07(+0.92%)
Apr 06, 2023 7.434 7.494 7.434 7.460 66,939 +0.02(+0.23%)
Apr 05, 2023 7.468 7.477 7.417 7.442 98,374 -0.03(-0.35%)
Apr 04, 2023 7.546 7.559 7.464 7.468 106,887 -0.09(-1.25%)
Apr 03, 2023 7.511 7.580 7.474 7.563 103,173 +0.09(+1.15%)
Mar 31, 2023 7.511 7.520 7.477 7.477 155,426 -0.01(-0.11%)
Mar 30, 2023 7.460 7.507 7.417 7.485 48,302 +0.04(+0.58%)
Mar 29, 2023 7.399 7.460 7.399 7.442 74,495 +0.07(+0.93%)
Mar 28, 2023 7.382 7.434 7.356 7.374 71,756 +0.00(+0.00%)
Mar 27, 2023 7.374 7.417 7.374 7.374 46,981 +0.01(+0.12%)
Mar 24, 2023 7.382 7.410 7.344 7.365 77,036 -0.03(-0.46%)
Mar 23, 2023 7.451 7.485 7.374 7.399 121,161 -0.03(-0.35%)
Mar 22, 2023 7.391 7.468 7.391 7.425 113,209 +0.02(+0.23%)
Mar 21, 2023 7.365 7.434 7.365 7.408 123,552 +0.05(+0.70%)
Mar 20, 2023 7.271 7.365 7.271 7.356 89,092 +0.08(+1.06%)
Mar 17, 2023 7.382 7.382 7.271 7.279 76,986 -0.15(-1.97%)
Mar 16, 2023 7.374 7.477 7.374 7.425 76,547 -0.02(-0.26%)
Mar 15, 2023 7.487 7.496 7.411 7.445 111,555 -0.13(-1.69%)
Mar 14, 2023 7.487 7.623 7.487 7.572 99,034 +0.12(+1.60%)
Mar 13, 2023 7.555 7.576 7.453 7.453 83,907 -0.16(-2.12%)
Mar 10, 2023 7.751 7.809 7.606 7.615 108,552 -0.16(-2.08%)
Mar 09, 2023 7.878 7.893 7.768 7.776 86,970 -0.11(-1.40%)
Mar 08, 2023 7.895 7.924 7.861 7.887 47,056 -0.02(-0.22%)
Mar 07, 2023 7.938 7.955 7.895 7.904 65,167 -0.05(-0.64%)
Mar 06, 2023 7.947 7.972 7.947 7.955 52,761 +0.01(+0.11%)
Mar 03, 2023 7.955 7.981 7.938 7.947 74,804 -0.02(-0.21%)
Mar 02, 2023 7.895 7.981 7.878 7.964 82,035 +0.03(+0.43%)
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.