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 (%)
Mar 31, 2021 8.394 8.416 8.335 8.416 220,968 +0.05(+0.61%)
Mar 30, 2021 8.350 8.372 8.313 8.364 67,851 +0.02(+0.26%)
Mar 29, 2021 8.298 8.350 8.291 8.342 53,500 +0.04(+0.44%)
Mar 26, 2021 8.350 8.357 8.306 8.306 101,311 -0.04(-0.53%)
Mar 25, 2021 8.342 8.350 8.313 8.350 103,604 +0.02(+0.19%)
Mar 24, 2021 8.335 8.372 8.306 8.334 77,852 +0.02(+0.25%)
Mar 23, 2021 8.313 8.320 8.269 8.313 82,601 +0.01(+0.18%)
Mar 22, 2021 8.298 8.313 8.218 8.298 149,851 +0.02(+0.27%)
Mar 19, 2021 8.225 8.276 8.203 8.276 69,039 +0.09(+1.08%)
Mar 18, 2021 8.269 8.277 8.188 8.188 58,642 -0.10(-1.15%)
Mar 17, 2021 8.276 8.313 8.262 8.284 90,815 +0.04(+0.47%)
Mar 16, 2021 8.201 8.245 8.201 8.245 75,570 +0.08(+0.98%)
Mar 15, 2021 8.150 8.165 8.121 8.165 36,558 +0.05(+0.63%)
Mar 12, 2021 8.179 8.201 8.092 8.114 57,510 -0.04(-0.45%)
Mar 11, 2021 8.245 8.245 8.128 8.150 86,012 -0.07(-0.80%)
Mar 10, 2021 8.172 8.216 8.131 8.216 90,203 +0.04(+0.54%)
Mar 09, 2021 8.128 8.179 8.121 8.172 68,004 +0.05(+0.63%)
Mar 08, 2021 8.063 8.136 8.058 8.121 94,970 +0.04(+0.45%)
Mar 05, 2021 8.004 8.084 7.989 8.084 69,423 +0.08(+1.00%)
Mar 04, 2021 8.070 8.120 7.975 8.004 122,005 -0.07(-0.81%)
Mar 03, 2021 8.157 8.215 8.055 8.070 81,452 -0.09(-1.16%)
Mar 02, 2021 8.209 8.252 8.157 8.165 102,942 -0.07(-0.80%)
Mar 01, 2021 8.165 8.245 8.143 8.230 64,022 +0.07(+0.81%)
Feb 26, 2021 8.055 8.172 8.041 8.165 68,464 +0.13(+1.64%)
Feb 25, 2021 8.099 8.179 8.033 8.033 53,962 -0.07(-0.90%)
Feb 24, 2021 8.084 8.179 8.084 8.106 122,752 +0.00(+0.00%)
Feb 23, 2021 8.245 8.245 8.106 8.106 135,748 -0.16(-1.94%)
Feb 22, 2021 8.165 8.267 8.136 8.267 61,532 +0.11(+1.34%)
Feb 19, 2021 8.092 8.179 8.041 8.157 75,037 +0.12(+1.45%)
Feb 18, 2021 8.033 8.077 8.004 8.041 62,060 +0.02(+0.27%)
Feb 17, 2021 8.004 8.040 7.960 8.019 52,813 +0.06(+0.76%)
Feb 16, 2021 7.995 8.075 7.958 7.958 97,583 -0.04(-0.54%)
Feb 12, 2021 8.060 8.111 8.002 8.002 68,031 -0.08(-0.99%)
Feb 11, 2021 8.249 8.271 8.060 8.082 147,915 -0.15(-1.77%)
Feb 10, 2021 8.140 8.227 8.107 8.227 131,555 +0.12(+1.52%)
Feb 09, 2021 7.980 8.125 7.958 8.104 116,983 +0.12(+1.55%)
Feb 08, 2021 7.922 7.988 7.922 7.980 110,502 +0.06(+0.73%)
Feb 05, 2021 7.966 7.966 7.886 7.922 89,790 -0.01(-0.18%)
Feb 04, 2021 7.886 7.937 7.879 7.937 90,648 +0.05(+0.64%)
Feb 03, 2021 7.842 7.886 7.842 7.886 64,564 +0.04(+0.46%)
Feb 02, 2021 7.835 7.850 7.813 7.850 97,864 +0.08(+1.03%)
Feb 01, 2021 7.755 7.784 7.733 7.770 95,269 +0.06(+0.75%)
Jan 29, 2021 7.726 7.733 7.690 7.712 72,438 +0.01(+0.09%)
Jan 28, 2021 7.799 7.806 7.683 7.704 242,791 -0.07(-0.93%)
Jan 27, 2021 7.799 7.806 7.770 7.777 73,754 -0.03(-0.37%)
Jan 26, 2021 7.842 7.879 7.777 7.806 201,496 -0.02(-0.28%)
Jan 25, 2021 7.842 7.842 7.806 7.828 66,205 +0.00(+0.00%)
Jan 22, 2021 7.828 7.850 7.821 7.828 112,513 +0.00(+0.00%)
Jan 21, 2021 7.791 7.828 7.770 7.828 173,279 +0.06(+0.75%)
Jan 20, 2021 7.733 7.784 7.690 7.770 196,029 +0.05(+0.66%)
Jan 19, 2021 7.653 7.733 7.653 7.719 227,480 +0.07(+0.97%)
Jan 15, 2021 7.558 7.681 7.543 7.644 954,074 +0.08(+1.05%)
Jan 14, 2021 7.536 7.579 7.525 7.565 380,802 +0.03(+0.38%)
Jan 13, 2021 7.558 7.565 7.522 7.536 241,894 -0.01(-0.10%)
Jan 12, 2021 7.536 7.543 7.471 7.543 138,345 +0.02(+0.29%)
Jan 11, 2021 7.493 7.522 7.470 7.522 180,430 +0.02(+0.29%)
Jan 08, 2021 7.471 7.507 7.442 7.500 290,780 +0.06(+0.87%)
Jan 07, 2021 7.377 7.442 7.348 7.435 209,207 +0.09(+1.23%)
Jan 06, 2021 7.356 7.370 7.320 7.345 127,063 -0.00(-0.05%)
Jan 05, 2021 7.334 7.356 7.312 7.348 208,308 +0.01(+0.20%)
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.