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

Pioneer Floating Rate Trust (NY: PHD )

9.730 +0.050 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jun 30, 2021 9.005 9.035 8.990 8.990 57,427 -0.01(-0.08%)
Jun 29, 2021 8.982 8.997 8.962 8.997 79,044 +0.04(+0.42%)
Jun 28, 2021 8.922 8.974 8.907 8.959 50,302 +0.07(+0.76%)
Jun 25, 2021 8.937 8.937 8.877 8.892 33,629 -0.02(-0.17%)
Jun 24, 2021 8.937 8.937 8.877 8.907 52,230 +0.03(+0.34%)
Jun 23, 2021 8.914 8.914 8.869 8.877 45,151 +0.01(+0.08%)
Jun 22, 2021 8.899 8.899 8.846 8.869 59,471 +0.02(+0.17%)
Jun 21, 2021 8.831 8.884 8.831 8.854 49,862 +0.03(+0.34%)
Jun 18, 2021 8.854 8.865 8.809 8.824 28,833 -0.03(-0.34%)
Jun 17, 2021 8.846 8.874 8.809 8.854 54,306 +0.02(+0.26%)
Jun 16, 2021 8.831 8.839 8.816 8.831 37,238 +0.04(+0.45%)
Jun 15, 2021 8.724 8.799 8.724 8.792 37,589 +0.07(+0.77%)
Jun 14, 2021 8.709 8.739 8.694 8.724 69,145 +0.04(+0.52%)
Jun 11, 2021 8.687 8.694 8.666 8.679 56,710 +0.01(+0.17%)
Jun 10, 2021 8.739 8.739 8.657 8.664 52,346 +0.00(+0.00%)
Jun 09, 2021 8.717 8.717 8.649 8.664 46,459 +0.01(+0.09%)
Jun 08, 2021 8.657 8.664 8.604 8.657 55,228 +0.03(+0.35%)
Jun 07, 2021 8.582 8.627 8.574 8.627 78,477 +0.04(+0.44%)
Jun 04, 2021 8.627 8.627 8.567 8.589 32,978 +0.00(+0.00%)
Jun 03, 2021 8.597 8.597 8.552 8.589 30,845 -0.01(-0.17%)
Jun 02, 2021 8.507 8.687 8.492 8.604 157,585 +0.10(+1.15%)
Jun 01, 2021 8.484 8.507 8.454 8.507 32,818 +0.04(+0.44%)
May 28, 2021 8.484 8.494 8.439 8.469 63,844 +0.01(+0.09%)
May 27, 2021 8.425 8.469 8.425 8.462 44,182 +0.04(+0.45%)
May 26, 2021 8.425 8.425 8.417 8.424 40,188 -0.00(-0.01%)
May 25, 2021 8.425 8.425 8.409 8.425 37,605 +0.01(+0.09%)
May 24, 2021 8.425 8.425 8.417 8.417 68,758 -0.01(-0.09%)
May 21, 2021 8.499 8.499 8.417 8.425 48,186 -0.01(-0.12%)
May 20, 2021 8.439 8.439 8.432 8.434 40,307 +0.00(+0.03%)
May 19, 2021 8.432 8.439 8.410 8.432 43,487 +0.00(+0.00%)
May 18, 2021 8.439 8.439 8.410 8.432 29,768 +0.04(+0.47%)
May 17, 2021 8.385 8.393 8.381 8.393 77,411 +0.03(+0.36%)
May 14, 2021 8.393 8.393 8.362 8.363 17,238 +0.01(+0.09%)
May 13, 2021 8.400 8.415 8.355 8.355 51,514 -0.01(-0.09%)
May 12, 2021 8.385 8.400 8.338 8.363 78,153 +0.00(+0.00%)
May 11, 2021 8.385 8.385 8.333 8.363 36,439 -0.01(-0.09%)
May 10, 2021 8.400 8.422 8.370 8.370 32,881 -0.04(-0.44%)
May 07, 2021 8.437 8.437 8.393 8.408 45,683 +0.00(+0.00%)
May 06, 2021 8.445 8.460 8.393 8.408 50,310 +0.00(+0.00%)
May 05, 2021 8.437 8.452 8.408 8.408 62,472 +0.01(+0.18%)
May 04, 2021 8.408 8.445 8.385 8.393 84,291 +0.00(+0.00%)
May 03, 2021 8.370 8.408 8.340 8.393 63,305 +0.05(+0.63%)
Apr 30, 2021 8.303 8.348 8.288 8.340 61,581 +0.08(+0.99%)
Apr 29, 2021 8.326 8.326 8.244 8.258 73,513 -0.02(-0.27%)
Apr 28, 2021 8.251 8.296 8.221 8.281 76,192 +0.07(+0.82%)
Apr 27, 2021 8.258 8.258 8.214 8.214 53,719 -0.01(-0.18%)
Apr 26, 2021 8.296 8.296 8.214 8.229 71,676 -0.03(-0.36%)
Apr 23, 2021 8.258 8.273 8.236 8.258 41,725 +0.04(+0.45%)
Apr 22, 2021 8.236 8.266 8.199 8.221 66,690 +0.03(+0.36%)
Apr 21, 2021 8.244 8.251 8.165 8.191 132,007 -0.01(-0.18%)
Apr 20, 2021 8.303 8.326 8.206 8.206 135,297 -0.06(-0.72%)
Apr 19, 2021 8.400 8.400 8.236 8.265 129,934 -0.09(-1.08%)
Apr 16, 2021 8.460 8.463 8.355 8.355 199,369 -0.09(-1.04%)
Apr 15, 2021 8.591 8.599 8.406 8.443 240,598 -0.10(-1.21%)
Apr 14, 2021 8.591 8.606 8.502 8.547 86,906 +0.01(+0.09%)
Apr 13, 2021 8.628 8.636 8.487 8.539 88,613 -0.04(-0.43%)
Apr 12, 2021 8.636 8.651 8.562 8.576 69,796 -0.04(-0.52%)
Apr 09, 2021 8.599 8.628 8.574 8.621 50,994 +0.05(+0.61%)
Apr 08, 2021 8.569 8.584 8.528 8.569 68,333 +0.05(+0.61%)
Apr 07, 2021 8.450 8.517 8.443 8.517 48,831 +0.07(+0.88%)
Apr 06, 2021 8.450 8.450 8.422 8.443 52,605 +0.01(+0.18%)
Apr 05, 2021 8.428 8.443 8.391 8.428 97,363 +0.00(+0.00%)
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.