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 30, 2022 7.462 7.513 7.399 7.462 116,777 +0.02(+0.23%)
Dec 29, 2022 7.436 7.488 7.394 7.445 106,169 -0.02(-0.29%)
Dec 28, 2022 7.323 7.559 7.247 7.466 430,655 +0.13(+1.84%)
Dec 27, 2022 7.348 7.399 7.323 7.331 118,732 -0.02(-0.23%)
Dec 23, 2022 7.315 7.390 7.315 7.348 43,235 +0.03(+0.35%)
Dec 22, 2022 7.306 7.348 7.306 7.323 53,072 -0.03(-0.34%)
Dec 21, 2022 7.264 7.348 7.235 7.348 66,242 +0.09(+1.28%)
Dec 20, 2022 7.163 7.256 7.163 7.256 63,076 +0.08(+1.06%)
Dec 19, 2022 7.272 7.272 7.163 7.180 59,531 -0.09(-1.27%)
Dec 16, 2022 7.197 7.289 7.197 7.272 62,729 +0.02(+0.23%)
Dec 15, 2022 7.239 7.289 7.222 7.256 100,374 +0.01(+0.12%)
Dec 14, 2022 7.323 7.353 7.247 7.247 58,666 -0.08(-1.15%)
Dec 13, 2022 7.374 7.399 7.315 7.331 35,123 +0.00(+0.00%)
Dec 12, 2022 7.272 7.340 7.272 7.331 49,202 +0.07(+0.93%)
Dec 09, 2022 7.264 7.331 7.239 7.264 41,968 -0.03(-0.34%)
Dec 08, 2022 7.297 7.339 7.289 7.289 63,527 -0.02(-0.23%)
Dec 07, 2022 7.264 7.339 7.256 7.306 72,704 +0.03(+0.34%)
Dec 06, 2022 7.331 7.364 7.281 7.281 79,784 -0.09(-1.25%)
Dec 05, 2022 7.423 7.423 7.314 7.373 80,083 -0.09(-1.23%)
Dec 02, 2022 7.389 7.506 7.389 7.464 67,052 -0.03(-0.45%)
Dec 01, 2022 7.473 7.556 7.473 7.498 49,554 -0.01(-0.11%)
Nov 30, 2022 7.364 7.506 7.348 7.506 72,616 +0.11(+1.47%)
Nov 29, 2022 7.364 7.406 7.348 7.398 68,570 +0.03(+0.34%)
Nov 28, 2022 7.322 7.414 7.322 7.373 64,085 +0.05(+0.68%)
Nov 25, 2022 7.331 7.358 7.297 7.322 41,082 -0.04(-0.53%)
Nov 23, 2022 7.364 7.398 7.349 7.362 20,349 -0.01(-0.15%)
Nov 22, 2022 7.289 7.389 7.289 7.373 84,671 +0.08(+1.15%)
Nov 21, 2022 7.297 7.314 7.281 7.289 45,664 -0.04(-0.57%)
Nov 18, 2022 7.314 7.352 7.314 7.331 38,123 +0.02(+0.23%)
Nov 17, 2022 7.306 7.355 7.306 7.314 35,917 -0.07(-0.90%)
Nov 16, 2022 7.356 7.406 7.348 7.381 45,441 +0.02(+0.23%)
Nov 15, 2022 7.406 7.406 7.348 7.364 62,103 +0.02(+0.31%)
Nov 14, 2022 7.350 7.391 7.329 7.341 207,314 +0.01(+0.11%)
Nov 11, 2022 7.416 7.416 7.316 7.333 58,202 -0.05(-0.67%)
Nov 10, 2022 7.308 7.383 7.308 7.383 67,430 +0.13(+1.83%)
Nov 09, 2022 7.242 7.250 7.217 7.250 59,685 -0.02(-0.23%)
Nov 08, 2022 7.275 7.300 7.234 7.267 35,801 -0.02(-0.34%)
Nov 07, 2022 7.267 7.325 7.267 7.292 47,422 +0.02(+0.34%)
Nov 04, 2022 7.143 7.267 7.143 7.267 62,311 +0.13(+1.86%)
Nov 03, 2022 7.076 7.142 7.055 7.134 44,289 +0.05(+0.70%)
Nov 02, 2022 7.093 7.143 7.060 7.085 60,474 -0.04(-0.58%)
Nov 01, 2022 7.093 7.134 7.035 7.126 131,820 +0.03(+0.47%)
Oct 31, 2022 7.076 7.116 7.052 7.093 42,161 -0.03(-0.46%)
Oct 28, 2022 7.018 7.126 7.018 7.126 55,743 +0.07(+1.06%)
Oct 27, 2022 7.076 7.076 7.018 7.052 73,852 -0.02(-0.35%)
Oct 26, 2022 7.018 7.100 7.018 7.076 93,845 +0.01(+0.12%)
Oct 25, 2022 7.027 7.085 7.002 7.068 52,890 +0.05(+0.71%)
Oct 24, 2022 7.043 7.085 7.018 7.018 89,682 -0.08(-1.17%)
Oct 21, 2022 7.118 7.118 7.035 7.101 37,506 -0.05(-0.69%)
Oct 20, 2022 7.134 7.159 7.093 7.151 35,801 +0.00(+0.00%)
Oct 19, 2022 7.118 7.192 7.101 7.151 70,523 +0.01(+0.12%)
Oct 18, 2022 7.101 7.163 7.076 7.143 43,195 +0.05(+0.70%)
Oct 17, 2022 7.076 7.110 7.060 7.093 53,788 +0.05(+0.76%)
Oct 14, 2022 7.080 7.080 7.023 7.039 29,804 -0.05(-0.69%)
Oct 13, 2022 7.031 7.105 7.031 7.088 40,279 -0.01(-0.12%)
Oct 12, 2022 7.105 7.146 7.097 7.097 43,096 -0.04(-0.57%)
Oct 11, 2022 7.154 7.154 7.080 7.138 36,282 +0.00(+0.00%)
Oct 10, 2022 7.154 7.211 7.031 7.138 92,821 -0.03(-0.46%)
Oct 07, 2022 7.170 7.211 7.121 7.170 100,369 -0.03(-0.46%)
Oct 06, 2022 7.170 7.220 7.162 7.203 102,167 +0.01(+0.11%)
Oct 05, 2022 7.129 7.248 7.129 7.195 87,179 +0.04(+0.57%)
Oct 04, 2022 7.105 7.211 7.105 7.154 102,641 +0.05(+0.69%)
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.