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 (%)
Aug 31, 2021 8.532 8.562 8.517 8.540 57,951 +0.02(+0.18%)
Aug 30, 2021 8.517 8.532 8.510 8.525 50,571 +0.02(+0.18%)
Aug 27, 2021 8.510 8.577 8.502 8.510 40,926 +0.00(+0.00%)
Aug 26, 2021 8.562 8.562 8.502 8.510 51,149 -0.04(-0.44%)
Aug 25, 2021 8.577 8.577 8.540 8.547 40,110 -0.01(-0.09%)
Aug 24, 2021 8.562 8.577 8.547 8.555 76,563 +0.02(+0.18%)
Aug 23, 2021 8.577 8.585 8.540 8.540 42,088 -0.04(-0.44%)
Aug 20, 2021 8.570 8.600 8.570 8.577 22,195 -0.01(-0.09%)
Aug 19, 2021 8.600 8.600 8.570 8.585 23,711 -0.01(-0.09%)
Aug 18, 2021 8.600 8.606 8.570 8.593 44,289 -0.00(-0.02%)
Aug 17, 2021 8.602 8.614 8.587 8.594 32,613 -0.01(-0.09%)
Aug 16, 2021 8.617 8.617 8.587 8.602 37,643 +0.00(+0.00%)
Aug 13, 2021 8.654 8.654 8.602 8.602 18,858 +0.01(+0.09%)
Aug 12, 2021 8.617 8.617 8.587 8.594 35,187 -0.03(-0.33%)
Aug 11, 2021 8.572 8.623 8.572 8.623 32,419 +0.07(+0.82%)
Aug 10, 2021 8.587 8.594 8.549 8.553 26,585 -0.01(-0.13%)
Aug 09, 2021 8.594 8.594 8.549 8.564 71,457 +0.00(+0.00%)
Aug 06, 2021 8.579 8.579 8.549 8.564 56,831 +0.00(+0.00%)
Aug 05, 2021 8.632 8.632 8.560 8.564 45,119 -0.03(-0.35%)
Aug 04, 2021 8.587 8.602 8.563 8.594 77,877 +0.01(+0.09%)
Aug 03, 2021 8.579 8.587 8.557 8.587 48,547 +0.02(+0.26%)
Aug 02, 2021 8.572 8.594 8.557 8.564 55,502 +0.01(+0.09%)
Jul 30, 2021 8.647 8.650 8.557 8.557 47,754 -0.06(-0.70%)
Jul 29, 2021 8.669 8.684 8.617 8.617 47,184 -0.04(-0.43%)
Jul 28, 2021 8.639 8.677 8.632 8.654 51,328 +0.03(+0.35%)
Jul 27, 2021 8.609 8.639 8.564 8.624 52,447 +0.02(+0.17%)
Jul 26, 2021 8.587 8.617 8.557 8.609 54,418 +0.04(+0.44%)
Jul 23, 2021 8.557 8.579 8.527 8.572 87,958 +0.02(+0.18%)
Jul 22, 2021 8.587 8.589 8.489 8.557 104,479 -0.02(-0.26%)
Jul 21, 2021 8.609 8.609 8.549 8.579 103,719 +0.01(+0.09%)
Jul 20, 2021 8.564 8.609 8.527 8.572 63,295 +0.04(+0.46%)
Jul 19, 2021 8.637 8.697 8.525 8.532 69,429 -0.13(-1.55%)
Jul 16, 2021 8.764 8.786 8.667 8.667 76,525 -0.11(-1.28%)
Jul 15, 2021 8.868 8.868 8.771 8.779 49,592 -0.07(-0.84%)
Jul 14, 2021 8.936 8.936 8.831 8.853 50,120 -0.05(-0.59%)
Jul 13, 2021 8.936 8.943 8.906 8.906 48,515 -0.03(-0.33%)
Jul 12, 2021 9.033 9.033 8.928 8.936 54,691 -0.04(-0.42%)
Jul 09, 2021 8.995 8.995 8.965 8.973 39,641 +0.01(+0.17%)
Jul 08, 2021 9.010 9.010 8.943 8.958 63,232 -0.02(-0.25%)
Jul 07, 2021 9.003 9.010 8.962 8.980 66,101 +0.01(+0.17%)
Jul 06, 2021 8.988 8.988 8.928 8.965 59,558 -0.01(-0.08%)
Jul 02, 2021 8.958 8.995 8.958 8.973 46,215 +0.03(+0.33%)
Jul 01, 2021 8.943 8.958 8.936 8.943 31,489 +0.04(+0.42%)
Jun 30, 2021 8.921 8.951 8.906 8.906 57,967 -0.01(-0.08%)
Jun 29, 2021 8.898 8.913 8.878 8.913 79,788 +0.04(+0.42%)
Jun 28, 2021 8.839 8.891 8.824 8.876 50,775 +0.07(+0.76%)
Jun 25, 2021 8.853 8.853 8.794 8.809 33,946 -0.01(-0.17%)
Jun 24, 2021 8.853 8.853 8.794 8.824 52,722 +0.03(+0.34%)
Jun 23, 2021 8.831 8.831 8.786 8.794 45,576 +0.01(+0.08%)
Jun 22, 2021 8.816 8.816 8.764 8.786 60,030 +0.01(+0.17%)
Jun 21, 2021 8.749 8.801 8.749 8.771 50,332 +0.03(+0.34%)
Jun 18, 2021 8.771 8.782 8.727 8.742 29,105 -0.03(-0.34%)
Jun 17, 2021 8.764 8.791 8.727 8.771 54,817 +0.02(+0.26%)
Jun 16, 2021 8.749 8.756 8.734 8.749 37,588 +0.04(+0.45%)
Jun 15, 2021 8.643 8.717 8.643 8.710 37,943 +0.07(+0.77%)
Jun 14, 2021 8.628 8.658 8.613 8.643 69,795 +0.04(+0.52%)
Jun 11, 2021 8.606 8.613 8.585 8.598 57,244 +0.01(+0.17%)
Jun 10, 2021 8.658 8.658 8.576 8.584 52,838 +0.00(+0.00%)
Jun 09, 2021 8.636 8.636 8.569 8.584 46,896 +0.01(+0.09%)
Jun 08, 2021 8.576 8.584 8.524 8.576 55,747 +0.03(+0.35%)
Jun 07, 2021 8.502 8.546 8.494 8.546 79,216 +0.04(+0.44%)
Jun 04, 2021 8.546 8.546 8.487 8.509 33,289 +0.00(+0.00%)
Jun 03, 2021 8.517 8.517 8.472 8.509 31,135 -0.01(-0.17%)
Jun 02, 2021 8.428 8.606 8.413 8.524 159,068 +0.10(+1.15%)
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.