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

Pioneer Floating Rate Trust (NY: PHD )

9.740 +0.010 (+0.10%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 21, 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 (%)
Jul 30, 2021 8.647 8.650 8.557 8.557 47,753 -0.06(-0.70%)
Jul 29, 2021 8.670 8.685 8.617 8.617 47,183 -0.04(-0.43%)
Jul 28, 2021 8.640 8.677 8.632 8.655 51,326 +0.03(+0.35%)
Jul 27, 2021 8.610 8.640 8.565 8.625 52,445 +0.02(+0.17%)
Jul 26, 2021 8.587 8.617 8.557 8.610 54,417 +0.04(+0.44%)
Jul 23, 2021 8.557 8.580 8.527 8.572 87,956 +0.02(+0.18%)
Jul 22, 2021 8.587 8.589 8.490 8.557 104,477 -0.02(-0.26%)
Jul 21, 2021 8.610 8.610 8.550 8.580 103,716 +0.01(+0.09%)
Jul 20, 2021 8.565 8.610 8.527 8.572 63,294 +0.04(+0.46%)
Jul 19, 2021 8.637 8.697 8.525 8.533 69,427 -0.13(-1.55%)
Jul 16, 2021 8.764 8.787 8.667 8.667 76,523 -0.11(-1.28%)
Jul 15, 2021 8.869 8.869 8.772 8.779 49,591 -0.07(-0.84%)
Jul 14, 2021 8.936 8.936 8.831 8.854 50,119 -0.05(-0.59%)
Jul 13, 2021 8.936 8.943 8.906 8.906 48,514 -0.03(-0.33%)
Jul 12, 2021 9.033 9.033 8.928 8.936 54,689 -0.04(-0.42%)
Jul 09, 2021 8.996 8.996 8.966 8.973 39,640 +0.01(+0.17%)
Jul 08, 2021 9.010 9.010 8.943 8.958 63,230 -0.02(-0.25%)
Jul 07, 2021 9.003 9.010 8.962 8.981 66,100 +0.01(+0.17%)
Jul 06, 2021 8.988 8.988 8.928 8.966 59,556 -0.01(-0.08%)
Jul 02, 2021 8.958 8.996 8.958 8.973 46,214 +0.03(+0.33%)
Jul 01, 2021 8.943 8.958 8.936 8.943 31,488 +0.04(+0.42%)
Jun 30, 2021 8.921 8.951 8.906 8.906 57,966 -0.01(-0.08%)
Jun 29, 2021 8.898 8.913 8.879 8.913 79,786 +0.04(+0.42%)
Jun 28, 2021 8.839 8.891 8.824 8.876 50,774 +0.07(+0.76%)
Jun 25, 2021 8.854 8.854 8.794 8.809 33,945 -0.01(-0.17%)
Jun 24, 2021 8.854 8.854 8.794 8.824 52,720 +0.03(+0.34%)
Jun 23, 2021 8.831 8.831 8.787 8.794 45,575 +0.01(+0.08%)
Jun 22, 2021 8.816 8.816 8.764 8.787 60,029 +0.01(+0.17%)
Jun 21, 2021 8.749 8.801 8.749 8.772 50,331 +0.03(+0.34%)
Jun 18, 2021 8.772 8.782 8.727 8.742 29,104 -0.03(-0.34%)
Jun 17, 2021 8.764 8.791 8.727 8.772 54,815 +0.02(+0.26%)
Jun 16, 2021 8.749 8.757 8.734 8.749 37,587 +0.04(+0.45%)
Jun 15, 2021 8.643 8.717 8.643 8.710 37,942 +0.07(+0.77%)
Jun 14, 2021 8.628 8.658 8.613 8.643 69,794 +0.04(+0.52%)
Jun 11, 2021 8.606 8.613 8.585 8.599 57,242 +0.01(+0.17%)
Jun 10, 2021 8.658 8.658 8.576 8.584 52,837 +0.00(+0.00%)
Jun 09, 2021 8.636 8.636 8.569 8.584 46,895 +0.01(+0.09%)
Jun 08, 2021 8.576 8.584 8.524 8.576 55,746 +0.03(+0.35%)
Jun 07, 2021 8.502 8.547 8.495 8.547 79,214 +0.04(+0.44%)
Jun 04, 2021 8.547 8.547 8.487 8.510 33,288 +0.00(+0.00%)
Jun 03, 2021 8.517 8.517 8.472 8.510 31,135 -0.01(-0.17%)
Jun 02, 2021 8.428 8.606 8.413 8.524 159,064 +0.10(+1.15%)
Jun 01, 2021 8.406 8.428 8.376 8.428 33,126 +0.04(+0.44%)
May 28, 2021 8.406 8.415 8.361 8.391 64,443 +0.01(+0.09%)
May 27, 2021 8.346 8.391 8.346 8.383 44,596 +0.04(+0.45%)
May 26, 2021 8.346 8.346 8.339 8.346 40,566 -0.00(-0.01%)
May 25, 2021 8.346 8.346 8.331 8.346 37,958 +0.01(+0.09%)
May 24, 2021 8.346 8.346 8.339 8.339 69,403 -0.01(-0.09%)
May 21, 2021 8.420 8.420 8.339 8.346 48,638 -0.01(-0.12%)
May 20, 2021 8.361 8.361 8.354 8.356 40,685 +0.00(+0.03%)
May 19, 2021 8.354 8.361 8.331 8.354 43,895 +0.00(+0.00%)
May 18, 2021 8.361 8.361 8.331 8.354 30,048 +0.04(+0.47%)
May 17, 2021 8.307 8.315 8.304 8.315 78,138 +0.03(+0.36%)
May 14, 2021 8.315 8.315 8.284 8.285 17,400 +0.01(+0.09%)
May 13, 2021 8.322 8.337 8.278 8.278 51,997 -0.01(-0.09%)
May 12, 2021 8.307 8.322 8.261 8.285 78,887 +0.00(+0.00%)
May 11, 2021 8.307 8.307 8.256 8.285 36,781 -0.01(-0.09%)
May 10, 2021 8.322 8.344 8.292 8.292 33,189 -0.04(-0.44%)
May 07, 2021 8.359 8.359 8.315 8.329 46,112 +0.00(+0.00%)
May 06, 2021 8.366 8.381 8.315 8.329 50,782 +0.00(+0.00%)
May 05, 2021 8.359 8.374 8.329 8.329 63,059 +0.01(+0.18%)
May 04, 2021 8.329 8.366 8.307 8.315 85,083 +0.00(+0.00%)
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.