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 (%)
Aug 31, 2022 7.411 7.445 7.387 7.403 37,414 -0.02(-0.22%)
Aug 30, 2022 7.427 7.451 7.403 7.419 64,273 -0.03(-0.38%)
Aug 29, 2022 7.427 7.479 7.427 7.447 48,268 -0.02(-0.27%)
Aug 26, 2022 7.564 7.564 7.451 7.467 39,962 -0.07(-0.96%)
Aug 25, 2022 7.564 7.588 7.532 7.540 46,900 -0.02(-0.32%)
Aug 24, 2022 7.540 7.588 7.540 7.564 29,023 +0.00(+0.00%)
Aug 23, 2022 7.516 7.564 7.516 7.564 35,322 +0.03(+0.43%)
Aug 22, 2022 7.556 7.576 7.524 7.532 37,975 -0.08(-1.06%)
Aug 19, 2022 7.653 7.665 7.612 7.612 29,057 -0.06(-0.74%)
Aug 18, 2022 7.645 7.685 7.645 7.669 14,930 +0.02(+0.32%)
Aug 17, 2022 7.685 7.709 7.641 7.645 26,064 -0.06(-0.73%)
Aug 16, 2022 7.701 7.727 7.685 7.701 33,044 -0.02(-0.21%)
Aug 15, 2022 7.709 7.717 7.629 7.717 54,258 +0.02(+0.21%)
Aug 12, 2022 7.605 7.701 7.605 7.701 53,449 +0.12(+1.59%)
Aug 11, 2022 7.597 7.674 7.557 7.581 54,191 +0.01(+0.11%)
Aug 10, 2022 7.509 7.573 7.493 7.573 53,003 +0.09(+1.18%)
Aug 09, 2022 7.493 7.509 7.429 7.485 27,152 -0.01(-0.11%)
Aug 08, 2022 7.445 7.501 7.441 7.493 32,575 +0.05(+0.65%)
Aug 05, 2022 7.453 7.473 7.421 7.445 17,930 -0.03(-0.43%)
Aug 04, 2022 7.453 7.497 7.445 7.477 40,171 -0.01(-0.11%)
Aug 03, 2022 7.477 7.485 7.445 7.485 15,342 +0.04(+0.54%)
Aug 02, 2022 7.437 7.469 7.405 7.445 52,808 -0.03(-0.43%)
Aug 01, 2022 7.405 7.477 7.389 7.477 80,183 +0.06(+0.76%)
Jul 29, 2022 7.349 7.485 7.349 7.421 105,657 +0.03(+0.43%)
Jul 28, 2022 7.268 7.605 7.268 7.389 103,301 +0.12(+1.65%)
Jul 27, 2022 7.252 7.281 7.228 7.268 38,034 +0.04(+0.55%)
Jul 26, 2022 7.204 7.247 7.196 7.228 29,262 -0.02(-0.22%)
Jul 25, 2022 7.244 7.293 7.228 7.244 44,895 +0.01(+0.11%)
Jul 22, 2022 7.252 7.301 7.220 7.236 56,756 +0.00(+0.00%)
Jul 21, 2022 7.124 7.236 7.124 7.236 57,398 +0.11(+1.57%)
Jul 20, 2022 7.164 7.164 7.116 7.124 40,481 +0.00(+0.00%)
Jul 19, 2022 7.076 7.132 7.045 7.124 39,870 +0.06(+0.90%)
Jul 18, 2022 7.124 7.132 7.045 7.061 50,712 +0.00(+0.00%)
Jul 15, 2022 7.061 7.108 7.013 7.061 38,263 +0.01(+0.11%)
Jul 14, 2022 7.053 7.076 7.013 7.053 45,575 -0.06(-0.78%)
Jul 13, 2022 7.061 7.132 7.061 7.108 41,027 +0.00(+0.00%)
Jul 12, 2022 7.069 7.116 7.045 7.108 59,372 +0.04(+0.56%)
Jul 11, 2022 7.116 7.116 7.040 7.069 42,060 -0.05(-0.67%)
Jul 08, 2022 7.132 7.132 7.069 7.116 67,258 +0.02(+0.22%)
Jul 07, 2022 7.076 7.100 7.041 7.100 78,663 +0.06(+0.90%)
Jul 06, 2022 7.045 7.068 7.021 7.037 50,017 -0.01(-0.11%)
Jul 05, 2022 7.092 7.092 7.029 7.045 59,517 -0.09(-1.23%)
Jul 01, 2022 7.037 7.140 7.037 7.132 55,325 +0.06(+0.90%)
Jun 30, 2022 7.037 7.069 6.989 7.069 131,340 +0.02(+0.34%)
Jun 29, 2022 7.069 7.108 7.037 7.045 85,508 -0.02(-0.23%)
Jun 28, 2022 7.061 7.108 7.061 7.061 36,345 -0.01(-0.11%)
Jun 27, 2022 7.045 7.069 7.041 7.069 68,404 -0.01(-0.11%)
Jun 24, 2022 7.013 7.076 7.013 7.076 33,682 +0.09(+1.25%)
Jun 23, 2022 7.013 7.045 6.981 6.989 21,906 -0.02(-0.23%)
Jun 22, 2022 6.957 7.053 6.941 7.005 41,543 -0.02(-0.23%)
Jun 21, 2022 7.021 7.092 7.013 7.021 61,836 +0.00(+0.00%)
Jun 17, 2022 6.917 7.029 6.902 7.021 143,289 +0.10(+1.38%)
Jun 16, 2022 7.164 7.196 6.862 6.925 324,689 -0.29(-4.08%)
Jun 15, 2022 7.244 7.295 7.192 7.220 45,483 -0.02(-0.22%)
Jun 14, 2022 7.117 7.268 7.110 7.236 122,402 +0.13(+1.78%)
Jun 13, 2022 7.275 7.275 7.109 7.109 77,514 -0.21(-2.92%)
Jun 10, 2022 7.315 7.331 7.279 7.323 109,715 -0.05(-0.64%)
Jun 09, 2022 7.402 7.417 7.362 7.370 58,574 -0.05(-0.64%)
Jun 08, 2022 7.418 7.465 7.402 7.418 138,017 -0.02(-0.32%)
Jun 07, 2022 7.378 7.457 7.378 7.441 67,113 +0.01(+0.11%)
Jun 06, 2022 7.378 7.441 7.346 7.433 120,786 +0.09(+1.18%)
Jun 03, 2022 7.362 7.390 7.338 7.346 133,343 -0.06(-0.85%)
Jun 02, 2022 7.354 7.425 7.331 7.410 110,007 +0.04(+0.54%)
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.