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

Pioneer Floating Rate Trust (NY: PHD )

9.615 -0.035 (-0.36%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 2, 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 7.481 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%)
Jul 01, 2022 7.103 7.208 7.103 7.199 54,807 +0.06(+0.90%)
Jun 30, 2022 7.103 7.135 7.055 7.135 130,112 +0.02(+0.34%)
Jun 29, 2022 7.135 7.175 7.103 7.111 84,709 -0.02(-0.23%)
Jun 28, 2022 7.127 7.175 7.127 7.127 36,005 -0.01(-0.11%)
Jun 27, 2022 7.111 7.135 7.107 7.135 67,764 -0.01(-0.11%)
Jun 24, 2022 7.079 7.143 7.079 7.143 33,367 +0.09(+1.25%)
Jun 23, 2022 7.079 7.111 7.047 7.055 21,702 -0.02(-0.23%)
Jun 22, 2022 7.023 7.119 7.007 7.071 41,155 -0.02(-0.23%)
Jun 21, 2022 7.087 7.159 7.079 7.087 61,258 +0.00(+0.00%)
Jun 17, 2022 6.983 7.095 6.967 7.087 141,950 +0.10(+1.38%)
Jun 16, 2022 7.232 7.264 6.926 6.991 321,653 -0.30(-4.08%)
Jun 15, 2022 7.312 7.364 7.260 7.288 45,058 -0.02(-0.22%)
Jun 14, 2022 7.184 7.337 7.177 7.304 121,258 +0.13(+1.78%)
Jun 13, 2022 7.344 7.344 7.176 7.176 76,789 -0.22(-2.92%)
Jun 10, 2022 7.384 7.400 7.348 7.392 108,689 -0.05(-0.64%)
Jun 09, 2022 7.472 7.487 7.432 7.440 58,027 -0.05(-0.64%)
Jun 08, 2022 7.488 7.535 7.472 7.488 136,727 -0.02(-0.32%)
Jun 07, 2022 7.448 7.527 7.448 7.511 66,485 +0.01(+0.11%)
Jun 06, 2022 7.448 7.511 7.416 7.504 119,657 +0.09(+1.18%)
Jun 03, 2022 7.432 7.460 7.408 7.416 132,097 -0.06(-0.85%)
Jun 02, 2022 7.424 7.496 7.400 7.480 108,979 +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.