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

Pioneer Floating Rate Trust (NY: PHD )

9.753 +0.023 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2023 7.770 7.770 7.734 7.770 75,183 +0.04(+0.58%)
Jun 29, 2023 7.707 7.743 7.698 7.725 65,371 +0.02(+0.23%)
Jun 28, 2023 7.680 7.707 7.662 7.707 78,641 +0.05(+0.70%)
Jun 27, 2023 7.600 7.653 7.600 7.653 52,820 +0.05(+0.71%)
Jun 26, 2023 7.600 7.644 7.585 7.600 139,400 -0.04(-0.59%)
Jun 23, 2023 7.626 7.653 7.609 7.644 50,097 +0.02(+0.23%)
Jun 22, 2023 7.591 7.653 7.591 7.626 47,332 +0.02(+0.24%)
Jun 21, 2023 7.609 7.662 7.600 7.609 77,496 +0.00(+0.00%)
Jun 20, 2023 7.600 7.680 7.600 7.609 50,155 +0.00(+0.00%)
Jun 16, 2023 7.662 7.673 7.609 7.609 52,926 -0.05(-0.70%)
Jun 15, 2023 7.635 7.680 7.635 7.662 76,356 +0.15(+1.95%)
May 08, 2023 7.520 7.520 7.494 7.515 67,073 -0.00(-0.06%)
May 05, 2023 7.511 7.537 7.485 7.520 93,778 +0.04(+0.47%)
May 04, 2023 7.502 7.520 7.476 7.485 82,455 -0.04(-0.58%)
May 03, 2023 7.529 7.564 7.529 7.529 55,033 +0.00(+0.00%)
May 02, 2023 7.572 7.595 7.494 7.529 84,295 -0.08(-1.04%)
May 01, 2023 7.564 7.625 7.564 7.607 104,903 +0.01(+0.12%)
Apr 28, 2023 7.546 7.625 7.546 7.599 95,672 +0.04(+0.46%)
Apr 27, 2023 7.520 7.590 7.520 7.564 59,008 +0.01(+0.12%)
Apr 26, 2023 7.511 7.581 7.476 7.555 62,231 +0.00(+0.06%)
Apr 25, 2023 7.572 7.588 7.533 7.551 101,287 -0.05(-0.63%)
Apr 24, 2023 7.590 7.625 7.581 7.599 112,413 -0.03(-0.34%)
Apr 21, 2023 7.634 7.647 7.616 7.625 78,797 -0.04(-0.46%)
Apr 20, 2023 7.643 7.695 7.643 7.660 60,069 -0.02(-0.23%)
Apr 19, 2023 7.686 7.704 7.651 7.678 49,669 -0.04(-0.45%)
Apr 18, 2023 7.704 7.713 7.678 7.713 66,037 +0.05(+0.63%)
Apr 17, 2023 7.617 7.677 7.617 7.664 102,629 +0.05(+0.63%)
Apr 14, 2023 7.651 7.695 7.586 7.617 84,219 -0.06(-0.79%)
Apr 13, 2023 7.669 7.686 7.626 7.677 67,991 +0.03(+0.34%)
Apr 12, 2023 7.643 7.669 7.608 7.651 74,882 +0.03(+0.34%)
Apr 11, 2023 7.582 7.634 7.582 7.625 29,882 +0.03(+0.34%)
Apr 10, 2023 7.547 7.599 7.526 7.599 56,386 +0.07(+0.92%)
Apr 06, 2023 7.504 7.565 7.504 7.530 66,314 +0.02(+0.23%)
Apr 05, 2023 7.539 7.547 7.487 7.513 97,454 -0.03(-0.35%)
Apr 04, 2023 7.617 7.631 7.534 7.539 105,888 -0.10(-1.25%)
Apr 03, 2023 7.582 7.651 7.545 7.634 102,208 +0.09(+1.15%)
Mar 31, 2023 7.582 7.591 7.547 7.547 153,973 -0.01(-0.11%)
Mar 30, 2023 7.530 7.578 7.487 7.556 47,850 +0.04(+0.58%)
Mar 29, 2023 7.469 7.530 7.469 7.513 73,798 +0.07(+0.93%)
Mar 28, 2023 7.452 7.504 7.426 7.443 71,085 +0.00(+0.00%)
Mar 27, 2023 7.443 7.487 7.443 7.443 46,542 +0.01(+0.12%)
Mar 24, 2023 7.452 7.480 7.413 7.435 76,316 -0.03(-0.46%)
Mar 23, 2023 7.521 7.556 7.443 7.469 120,028 -0.03(-0.35%)
Mar 22, 2023 7.461 7.539 7.461 7.495 112,150 +0.02(+0.23%)
Mar 21, 2023 7.435 7.504 7.435 7.478 122,397 +0.05(+0.70%)
Mar 20, 2023 7.339 7.435 7.339 7.426 88,259 +0.08(+1.06%)
Mar 17, 2023 7.452 7.452 7.339 7.348 76,266 -0.15(-1.97%)
Mar 16, 2023 7.443 7.547 7.443 7.495 75,832 -0.02(-0.26%)
Mar 15, 2023 7.558 7.566 7.480 7.515 110,512 -0.13(-1.69%)
Mar 14, 2023 7.558 7.695 7.558 7.644 98,108 +0.12(+1.60%)
Mar 13, 2023 7.626 7.648 7.523 7.523 83,123 -0.16(-2.12%)
Mar 10, 2023 7.824 7.883 7.678 7.687 107,537 -0.16(-2.08%)
Mar 09, 2023 7.953 7.967 7.841 7.850 86,157 -0.11(-1.40%)
Mar 08, 2023 7.970 7.999 7.936 7.961 46,616 -0.02(-0.22%)
Mar 07, 2023 8.013 8.030 7.970 7.979 64,558 -0.05(-0.64%)
Mar 06, 2023 8.022 8.047 8.022 8.030 52,268 +0.01(+0.11%)
Mar 03, 2023 8.030 8.056 8.013 8.022 74,105 -0.02(-0.21%)
Mar 02, 2023 7.970 8.056 7.953 8.039 81,268 +0.03(+0.43%)
Mar 01, 2023 7.979 8.030 7.953 8.004 41,041 +0.00(+0.00%)
Feb 28, 2023 7.970 8.039 7.961 8.004 125,551 +0.04(+0.54%)
Feb 27, 2023 7.936 7.970 7.910 7.961 52,462 +0.05(+0.65%)
Feb 24, 2023 7.815 7.931 7.788 7.910 69,600 +0.06(+0.77%)
Feb 23, 2023 7.815 7.876 7.772 7.850 107,959 +0.03(+0.33%)
Feb 22, 2023 7.815 7.861 7.798 7.824 47,838 +0.03(+0.33%)
Feb 21, 2023 7.944 7.983 7.798 7.798 66,924 -0.17(-2.16%)
Feb 17, 2023 7.961 8.030 7.961 7.970 83,953 -0.04(-0.54%)
Feb 16, 2023 7.987 8.056 7.987 8.013 98,868 -0.00(-0.03%)
Feb 15, 2023 7.990 8.033 7.985 8.015 77,821 +0.01(+0.11%)
Feb 14, 2023 8.024 8.024 7.990 8.007 95,362 -0.02(-0.21%)
Feb 13, 2023 7.998 8.066 7.990 8.024 90,357 +0.03(+0.43%)
Feb 10, 2023 7.973 8.007 7.930 7.990 117,629 +0.01(+0.11%)
Feb 09, 2023 7.981 8.041 7.973 7.981 150,942 +0.03(+0.32%)
Feb 08, 2023 7.896 7.973 7.896 7.956 99,794 +0.03(+0.32%)
Feb 07, 2023 7.760 7.947 7.760 7.930 126,705 +0.15(+1.97%)
Feb 06, 2023 7.811 7.853 7.748 7.777 111,652 -0.02(-0.22%)
Feb 03, 2023 7.836 7.879 7.794 7.794 92,932 -0.06(-0.76%)
Feb 02, 2023 7.828 7.904 7.768 7.853 97,281 +0.07(+0.87%)
Feb 01, 2023 7.785 7.802 7.743 7.785 101,469 +0.02(+0.22%)
Jan 31, 2023 7.751 7.777 7.726 7.768 129,470 +0.05(+0.66%)
Jan 30, 2023 7.675 7.743 7.666 7.717 46,349 +0.05(+0.67%)
Jan 27, 2023 7.641 7.696 7.641 7.666 87,348 +0.01(+0.11%)
Jan 26, 2023 7.641 7.709 7.632 7.658 47,707 +0.04(+0.56%)
Jan 25, 2023 7.658 7.700 7.615 7.615 116,597 -0.06(-0.78%)
Jan 24, 2023 7.658 7.762 7.658 7.675 112,725 +0.05(+0.67%)
Jan 23, 2023 7.590 7.658 7.590 7.624 98,781 +0.03(+0.45%)
Jan 20, 2023 7.556 7.615 7.556 7.590 43,114 +0.03(+0.45%)
Jan 19, 2023 7.573 7.607 7.556 7.556 57,157 -0.04(-0.56%)
Jan 18, 2023 7.632 7.692 7.564 7.598 151,716 -0.03(-0.45%)
Jan 17, 2023 7.666 7.675 7.594 7.632 74,017 -0.06(-0.77%)
Jan 13, 2023 7.607 7.692 7.607 7.692 91,423 +0.02(+0.22%)
Jan 12, 2023 7.615 7.675 7.581 7.675 92,755 +0.05(+0.67%)
Jan 11, 2023 7.539 7.632 7.539 7.624 109,311 +0.07(+0.90%)
Jan 10, 2023 7.479 7.564 7.479 7.556 93,655 +0.06(+0.79%)
Jan 09, 2023 7.522 7.547 7.479 7.496 92,322 -0.01(-0.11%)
Jan 06, 2023 7.471 7.513 7.454 7.505 71,638 +0.06(+0.80%)
Jan 05, 2023 7.471 7.505 7.411 7.445 143,536 -0.09(-1.24%)
Jan 04, 2023 7.513 7.556 7.445 7.539 115,625 +0.00(+0.00%)
Jan 03, 2023 7.462 7.539 7.445 7.539 55,502 +0.08(+1.03%)
Dec 30, 2022 7.462 7.513 7.399 7.462 116,777 +0.02(+0.23%)
Dec 29, 2022 7.436 7.488 7.394 7.445 106,169 -0.02(-0.29%)
Dec 28, 2022 7.323 7.559 7.247 7.466 430,655 +0.13(+1.84%)
Dec 27, 2022 7.348 7.399 7.323 7.331 118,732 -0.02(-0.23%)
Dec 23, 2022 7.315 7.390 7.315 7.348 43,235 +0.03(+0.35%)
Dec 22, 2022 7.306 7.348 7.306 7.323 53,072 -0.03(-0.34%)
Dec 21, 2022 7.264 7.348 7.235 7.348 66,242 +0.09(+1.28%)
Dec 20, 2022 7.163 7.256 7.163 7.256 63,076 +0.08(+1.06%)
Dec 19, 2022 7.272 7.272 7.163 7.180 59,531 -0.09(-1.27%)
Dec 16, 2022 7.197 7.289 7.197 7.272 62,729 +0.02(+0.23%)
Dec 15, 2022 7.239 7.289 7.222 7.256 100,374 +0.01(+0.12%)
Dec 14, 2022 7.323 7.353 7.247 7.247 58,666 -0.08(-1.15%)
Dec 13, 2022 7.374 7.399 7.315 7.331 35,123 +0.00(+0.00%)
Dec 12, 2022 7.272 7.340 7.272 7.331 49,202 +0.07(+0.93%)
Dec 09, 2022 7.264 7.331 7.239 7.264 41,968 -0.03(-0.34%)
Dec 08, 2022 7.297 7.339 7.289 7.289 63,527 -0.02(-0.23%)
Dec 07, 2022 7.264 7.339 7.256 7.306 72,704 +0.03(+0.34%)
Dec 06, 2022 7.331 7.364 7.281 7.281 79,784 -0.09(-1.25%)
Dec 05, 2022 7.423 7.423 7.314 7.373 80,083 -0.09(-1.23%)
Dec 02, 2022 7.389 7.506 7.389 7.464 67,052 -0.03(-0.45%)
Dec 01, 2022 7.473 7.556 7.473 7.498 49,554 -0.01(-0.11%)
Nov 30, 2022 7.364 7.506 7.348 7.506 72,616 +0.11(+1.47%)
Nov 29, 2022 7.364 7.406 7.348 7.398 68,570 +0.03(+0.34%)
Nov 28, 2022 7.322 7.414 7.322 7.373 64,085 +0.05(+0.68%)
Nov 25, 2022 7.331 7.358 7.297 7.322 41,082 -0.04(-0.53%)
Nov 23, 2022 7.364 7.398 7.349 7.362 20,349 -0.01(-0.15%)
Nov 22, 2022 7.289 7.389 7.289 7.373 84,671 +0.08(+1.15%)
Nov 21, 2022 7.297 7.314 7.281 7.289 45,664 -0.04(-0.57%)
Nov 18, 2022 7.314 7.352 7.314 7.331 38,123 +0.02(+0.23%)
Nov 17, 2022 7.306 7.355 7.306 7.314 35,917 -0.07(-0.90%)
Nov 16, 2022 7.356 7.406 7.348 7.381 45,441 +0.02(+0.23%)
Nov 15, 2022 7.406 7.406 7.348 7.364 62,103 +0.02(+0.31%)
Nov 14, 2022 7.350 7.391 7.329 7.341 207,314 +0.01(+0.11%)
Nov 11, 2022 7.416 7.416 7.316 7.333 58,202 -0.05(-0.67%)
Nov 10, 2022 7.308 7.383 7.308 7.383 67,430 +0.13(+1.83%)
Nov 09, 2022 7.242 7.250 7.217 7.250 59,685 -0.02(-0.23%)
Nov 08, 2022 7.275 7.300 7.234 7.267 35,801 -0.02(-0.34%)
Nov 07, 2022 7.267 7.325 7.267 7.292 47,422 +0.02(+0.34%)
Nov 04, 2022 7.143 7.267 7.143 7.267 62,311 +0.13(+1.86%)
Nov 03, 2022 7.076 7.142 7.055 7.134 44,289 +0.05(+0.70%)
Nov 02, 2022 7.093 7.143 7.060 7.085 60,474 -0.04(-0.58%)
Nov 01, 2022 7.093 7.134 7.035 7.126 131,820 +0.03(+0.47%)
Oct 31, 2022 7.076 7.116 7.052 7.093 42,161 -0.03(-0.46%)
Oct 28, 2022 7.018 7.126 7.018 7.126 55,743 +0.07(+1.06%)
Oct 27, 2022 7.076 7.076 7.018 7.052 73,852 -0.02(-0.35%)
Oct 26, 2022 7.018 7.100 7.018 7.076 93,845 +0.01(+0.12%)
Oct 25, 2022 7.027 7.085 7.002 7.068 52,890 +0.05(+0.71%)
Oct 24, 2022 7.043 7.085 7.018 7.018 89,682 -0.08(-1.17%)
Oct 21, 2022 7.118 7.118 7.035 7.101 37,506 -0.05(-0.69%)
Oct 20, 2022 7.134 7.159 7.093 7.151 35,801 +0.00(+0.00%)
Oct 19, 2022 7.118 7.192 7.101 7.151 70,523 +0.01(+0.12%)
Oct 18, 2022 7.101 7.163 7.076 7.143 43,195 +0.05(+0.70%)
Oct 17, 2022 7.076 7.110 7.060 7.093 53,788 +0.05(+0.76%)
Oct 14, 2022 7.080 7.080 7.023 7.039 29,804 -0.05(-0.69%)
Oct 13, 2022 7.031 7.105 7.031 7.088 40,279 -0.01(-0.12%)
Oct 12, 2022 7.105 7.146 7.097 7.097 43,096 -0.04(-0.57%)
Oct 11, 2022 7.154 7.154 7.080 7.138 36,282 +0.00(+0.00%)
Oct 10, 2022 7.154 7.211 7.031 7.138 92,821 -0.03(-0.46%)
Oct 07, 2022 7.170 7.211 7.121 7.170 100,369 -0.03(-0.46%)
Oct 06, 2022 7.170 7.220 7.162 7.203 102,167 +0.01(+0.11%)
Oct 05, 2022 7.129 7.248 7.129 7.195 87,179 +0.04(+0.57%)
Oct 04, 2022 7.105 7.211 7.105 7.154 102,641 +0.05(+0.69%)
Oct 03, 2022 7.072 7.162 7.072 7.105 67,085 +0.03(+0.46%)
Sep 30, 2022 7.047 7.097 6.998 7.072 79,411 +0.01(+0.12%)
Sep 29, 2022 7.105 7.138 7.023 7.064 73,642 -0.11(-1.49%)
Sep 28, 2022 7.113 7.211 7.039 7.170 106,347 +0.06(+0.81%)
Sep 27, 2022 7.097 7.170 7.039 7.113 77,548 +0.02(+0.23%)
Sep 26, 2022 7.064 7.121 7.056 7.097 33,931 -0.02(-0.35%)
Sep 23, 2022 7.195 7.203 7.064 7.121 85,621 -0.08(-1.14%)
Sep 22, 2022 7.211 7.236 7.179 7.203 65,622 -0.04(-0.57%)
Sep 21, 2022 7.269 7.335 7.138 7.244 70,667 -0.02(-0.34%)
Sep 20, 2022 7.236 7.285 7.236 7.269 38,053 -0.04(-0.56%)
Sep 19, 2022 7.293 7.326 7.236 7.310 45,952 +0.00(+0.00%)
Sep 16, 2022 7.326 7.326 7.253 7.310 55,508 -0.02(-0.33%)
Sep 15, 2022 7.391 7.424 7.334 7.334 43,395 -0.09(-1.21%)
Sep 14, 2022 7.424 7.448 7.391 7.424 36,651 +0.01(+0.11%)
Sep 13, 2022 7.432 7.448 7.391 7.416 75,406 -0.04(-0.55%)
Sep 12, 2022 7.505 7.554 7.456 7.456 44,309 -0.05(-0.65%)
Sep 09, 2022 7.432 7.522 7.429 7.505 34,936 +0.07(+0.99%)
Sep 08, 2022 7.367 7.458 7.363 7.432 62,980 +0.02(+0.33%)
Sep 07, 2022 7.334 7.424 7.334 7.408 33,855 +0.04(+0.55%)
Sep 06, 2022 7.399 7.391 7.343 7.367 45,336 -0.02(-0.33%)
Sep 02, 2022 7.416 7.473 7.391 7.391 21,457 -0.02(-0.22%)
Sep 01, 2022 7.399 7.473 7.399 7.408 61,394 -0.07(-0.87%)
Aug 31, 2022 7.481 7.516 7.456 7.473 37,064 -0.02(-0.22%)
Aug 30, 2022 7.497 7.522 7.473 7.489 63,672 -0.03(-0.38%)
Aug 29, 2022 7.497 7.550 7.497 7.517 47,817 -0.02(-0.27%)
Aug 26, 2022 7.636 7.636 7.522 7.538 39,588 -0.07(-0.96%)
Aug 25, 2022 7.636 7.660 7.603 7.611 46,462 -0.02(-0.32%)
Aug 24, 2022 7.611 7.660 7.611 7.636 28,752 +0.00(+0.00%)
Aug 23, 2022 7.587 7.636 7.587 7.636 34,991 +0.03(+0.43%)
Aug 22, 2022 7.627 7.648 7.595 7.603 37,620 -0.08(-1.06%)
Aug 19, 2022 7.725 7.737 7.684 7.684 28,785 -0.06(-0.74%)
Aug 18, 2022 7.717 7.758 7.717 7.741 14,790 +0.02(+0.32%)
Aug 17, 2022 7.758 7.782 7.713 7.717 25,821 -0.06(-0.73%)
Aug 16, 2022 7.774 7.800 7.758 7.774 32,735 -0.02(-0.21%)
Aug 15, 2022 7.782 7.790 7.701 7.790 53,750 +0.02(+0.21%)
Aug 12, 2022 7.677 7.774 7.677 7.774 52,949 +0.12(+1.59%)
Aug 11, 2022 7.669 7.746 7.628 7.653 53,685 +0.01(+0.11%)
Aug 10, 2022 7.580 7.644 7.564 7.644 52,508 +0.09(+1.18%)
Aug 09, 2022 7.564 7.580 7.499 7.555 26,898 -0.01(-0.11%)
Aug 08, 2022 7.515 7.572 7.511 7.564 32,270 +0.05(+0.65%)
Aug 05, 2022 7.523 7.543 7.491 7.515 17,762 -0.03(-0.43%)
Aug 04, 2022 7.523 7.568 7.515 7.547 39,795 -0.01(-0.11%)
Aug 03, 2022 7.547 7.555 7.515 7.555 15,198 +0.04(+0.54%)
Aug 02, 2022 7.507 7.539 7.475 7.515 52,314 -0.03(-0.43%)
Aug 01, 2022 7.475 7.547 7.458 7.547 79,433 +0.06(+0.76%)
Jul 29, 2022 7.418 7.555 7.418 7.491 104,669 +0.03(+0.43%)
Jul 28, 2022 7.337 7.677 7.337 7.458 102,335 +0.12(+1.65%)
Jul 27, 2022 7.321 7.350 7.297 7.337 37,679 +0.04(+0.55%)
Jul 26, 2022 7.272 7.316 7.264 7.297 28,988 -0.02(-0.22%)
Jul 25, 2022 7.313 7.361 7.297 7.313 44,475 +0.01(+0.11%)
Jul 22, 2022 7.321 7.369 7.289 7.305 56,225 +0.00(+0.00%)
Jul 21, 2022 7.191 7.305 7.191 7.305 56,862 +0.11(+1.57%)
Jul 20, 2022 7.232 7.232 7.183 7.191 40,103 +0.00(+0.00%)
Jul 19, 2022 7.143 7.199 7.111 7.191 39,497 +0.06(+0.90%)
Jul 18, 2022 7.191 7.199 7.111 7.127 50,238 +0.00(+0.00%)
Jul 15, 2022 7.127 7.175 7.079 7.127 37,905 +0.01(+0.11%)
Jul 14, 2022 7.119 7.143 7.079 7.119 45,149 -0.06(-0.78%)
Jul 13, 2022 7.127 7.199 7.127 7.175 40,643 +0.00(+0.00%)
Jul 12, 2022 7.135 7.183 7.111 7.175 58,817 +0.04(+0.56%)
Jul 11, 2022 7.183 7.183 7.106 7.135 41,666 -0.05(-0.67%)
Jul 08, 2022 7.199 7.199 7.135 7.183 66,629 +0.02(+0.22%)
Jul 07, 2022 7.143 7.167 7.107 7.167 77,927 +0.06(+0.90%)
Jul 06, 2022 7.111 7.135 7.087 7.103 49,549 -0.01(-0.11%)
Jul 05, 2022 7.159 7.159 7.095 7.111 58,960 -0.09(-1.23%)
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.