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

Pioneer Floating Rate Trust (NY: PHD )

9.580 +0.030 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2021 9.242 9.246 8.939 9.017 318,586 -0.23(-2.44%)
Dec 30, 2021 9.258 9.281 9.195 9.242 54,565 -0.02(-0.17%)
Dec 29, 2021 9.327 9.327 9.234 9.258 42,340 -0.04(-0.42%)
Dec 28, 2021 9.312 9.397 9.296 9.296 39,283 -0.04(-0.42%)
Dec 27, 2021 9.397 9.397 9.327 9.335 30,571 -0.03(-0.33%)
Dec 23, 2021 9.405 9.405 9.341 9.366 71,157 +0.02(+0.17%)
Dec 22, 2021 9.335 9.359 9.273 9.351 26,346 +0.02(+0.17%)
Dec 21, 2021 9.390 9.411 9.227 9.335 74,633 +0.05(+0.50%)
Dec 20, 2021 9.359 9.475 9.136 9.289 108,308 -0.07(-0.75%)
Dec 17, 2021 9.452 9.475 9.344 9.359 46,872 -0.07(-0.74%)
Dec 16, 2021 9.452 9.483 9.413 9.428 77,778 -0.02(-0.16%)
Dec 15, 2021 9.343 9.452 9.296 9.444 57,586 +0.13(+1.42%)
Dec 14, 2021 9.250 9.366 9.250 9.312 39,396 +0.02(+0.25%)
Dec 13, 2021 9.289 9.304 9.265 9.289 23,019 +0.00(+0.00%)
Dec 10, 2021 9.359 9.374 9.289 9.289 27,143 -0.03(-0.27%)
Dec 09, 2021 9.337 9.438 9.306 9.314 106,699 -0.02(-0.25%)
Dec 08, 2021 9.322 9.360 9.295 9.337 43,332 +0.04(+0.42%)
Dec 07, 2021 9.252 9.298 9.229 9.298 40,222 +0.06(+0.67%)
Dec 06, 2021 9.105 9.252 9.067 9.237 59,094 +0.11(+1.19%)
Dec 03, 2021 9.167 9.229 9.113 9.128 29,760 -0.05(-0.51%)
Dec 02, 2021 9.175 9.260 9.159 9.175 42,195 -0.04(-0.42%)
Dec 01, 2021 9.229 9.275 9.206 9.213 53,489 +0.02(+0.17%)
Nov 30, 2021 9.198 9.251 9.198 9.198 91,547 -0.04(-0.42%)
Nov 29, 2021 9.329 9.329 9.198 9.237 57,091 +0.02(+0.17%)
Nov 26, 2021 9.267 9.267 9.167 9.221 47,399 -0.09(-0.91%)
Nov 24, 2021 9.206 9.314 9.136 9.306 115,227 +0.20(+2.21%)
Nov 23, 2021 9.113 9.113 9.059 9.105 37,607 +0.03(+0.34%)
Nov 22, 2021 9.144 9.190 9.051 9.074 71,555 -0.11(-1.18%)
Nov 19, 2021 9.260 9.260 9.159 9.182 30,956 -0.05(-0.50%)
Nov 18, 2021 9.260 9.237 9.198 9.229 53,642 +0.04(+0.42%)
Nov 17, 2021 9.198 9.244 9.175 9.190 43,782 +0.02(+0.25%)
Nov 16, 2021 9.136 9.244 9.136 9.167 53,291 +0.04(+0.40%)
Nov 15, 2021 9.123 9.199 9.123 9.130 56,147 +0.01(+0.08%)
Nov 12, 2021 9.207 9.253 8.992 9.123 29,547 -0.08(-0.84%)
Nov 11, 2021 9.176 9.200 9.138 9.200 28,184 +0.05(+0.59%)
Nov 10, 2021 9.153 9.134 9.146 34,684 +0.01(+0.08%)
Nov 09, 2021 9.161 9.161 9.123 9.138 26,316 +0.01(+0.08%)
Nov 08, 2021 9.153 9.161 9.107 9.130 46,942 +0.00(+0.00%)
Nov 05, 2021 9.115 9.161 9.100 9.130 58,267 +0.05(+0.59%)
Nov 04, 2021 9.092 9.130 9.053 9.076 90,668 +0.00(+0.00%)
Nov 03, 2021 9.100 9.107 9.038 9.076 47,262 +0.00(+0.00%)
Nov 02, 2021 9.053 9.107 9.023 9.076 47,096 +0.02(+0.17%)
Nov 01, 2021 9.038 9.069 8.992 9.061 62,077 +0.02(+0.26%)
Oct 29, 2021 9.076 9.384 9.000 9.038 45,904 -0.01(-0.09%)
Oct 28, 2021 9.023 9.046 8.969 9.046 112,476 +0.06(+0.68%)
Oct 27, 2021 8.930 8.992 8.892 8.984 32,439 +0.04(+0.43%)
Oct 26, 2021 8.984 8.946 22,040 -0.04(-0.43%)
Oct 25, 2021 8.984 8.984 8.953 8.984 55,979 +0.01(+0.09%)
Oct 22, 2021 8.953 8.984 8.930 8.976 23,763 +0.04(+0.43%)
Oct 21, 2021 8.930 8.984 8.930 8.938 19,575 -0.01(-0.09%)
Oct 20, 2021 8.961 8.961 8.930 8.946 32,456 +0.01(+0.09%)
Oct 19, 2021 8.984 8.984 8.930 8.938 26,236 -0.02(-0.17%)
Oct 18, 2021 8.953 8.954 8.938 8.953 23,260 +0.01(+0.15%)
Oct 15, 2021 8.993 8.993 8.925 8.940 32,787 -0.04(-0.43%)
Oct 14, 2021 8.932 8.993 8.932 8.978 26,481 +0.05(+0.60%)
Oct 13, 2021 8.840 8.925 8.825 8.925 55,221 +0.09(+1.04%)
Oct 12, 2021 8.856 8.889 8.833 8.833 30,556 -0.04(-0.43%)
Oct 11, 2021 8.856 8.879 8.848 8.871 32,491 +0.06(+0.70%)
Oct 08, 2021 8.833 8.848 8.802 8.810 20,299 +0.02(+0.17%)
Oct 07, 2021 8.802 8.856 8.794 8.794 38,425 -0.01(-0.09%)
Oct 06, 2021 8.802 8.802 8.787 8.802 53,383 +0.00(+0.00%)
Oct 05, 2021 8.787 8.802 8.736 8.802 24,543 +0.04(+0.44%)
Oct 04, 2021 8.802 8.802 8.733 8.764 19,187 -0.03(-0.35%)
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.