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: 4:10 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 (%)
Sep 29, 2023 8.362 8.395 8.325 8.325 89,049 -0.01(-0.11%)
Sep 28, 2023 8.288 8.344 8.272 8.334 38,771 +0.05(+0.56%)
Sep 27, 2023 8.362 8.362 8.261 8.288 81,636 +0.00(+0.00%)
Sep 26, 2023 8.418 8.436 8.279 8.288 102,172 -0.13(-1.54%)
Sep 25, 2023 8.427 8.398 8.390 8.418 38,026 +0.01(+0.11%)
Sep 22, 2023 8.353 8.427 8.348 8.408 52,656 +0.06(+0.66%)
Sep 21, 2023 8.362 8.408 8.353 8.353 47,514 -0.03(-0.33%)
Sep 20, 2023 8.408 8.445 8.381 8.381 36,186 -0.01(-0.11%)
Sep 19, 2023 8.390 8.390 8.362 8.390 22,109 +0.02(+0.25%)
Sep 18, 2023 8.323 8.369 8.314 8.369 58,790 +0.05(+0.55%)
Sep 15, 2023 8.369 8.397 8.278 8.323 133,846 -0.05(-0.66%)
Sep 14, 2023 8.415 8.447 8.378 8.378 41,380 -0.05(-0.54%)
Sep 13, 2023 8.433 8.461 8.397 8.424 83,119 +0.01(+0.11%)
Sep 12, 2023 8.369 8.415 8.342 8.415 119,745 +0.05(+0.55%)
Sep 11, 2023 8.378 8.387 8.342 8.369 43,468 +0.03(+0.33%)
Sep 08, 2023 8.305 8.378 8.305 8.342 98,064 +0.03(+0.33%)
Sep 07, 2023 8.296 8.351 8.296 8.314 25,930 +0.00(+0.00%)
Sep 06, 2023 8.323 8.346 8.296 8.314 40,257 -0.01(-0.11%)
Sep 05, 2023 8.296 8.369 8.291 8.323 44,912 +0.01(+0.11%)
Sep 01, 2023 8.314 8.333 8.296 8.314 84,759 +0.01(+0.11%)
Aug 31, 2023 8.323 8.351 8.305 8.305 60,005 +0.01(+0.11%)
Aug 30, 2023 8.287 8.333 8.287 8.296 26,800 +0.00(+0.00%)
Aug 29, 2023 8.278 8.314 8.273 8.296 47,230 +0.02(+0.22%)
Aug 28, 2023 8.259 8.296 8.259 8.278 43,260 +0.02(+0.22%)
Aug 25, 2023 8.250 8.285 8.250 8.259 26,144 +0.01(+0.11%)
Aug 24, 2023 8.278 8.278 8.232 8.250 32,221 +0.00(+0.06%)
Aug 23, 2023 8.232 8.278 8.200 8.246 85,268 +0.02(+0.28%)
Aug 22, 2023 8.223 8.250 8.204 8.223 36,508 -0.01(-0.11%)
Aug 21, 2023 8.195 8.259 8.195 8.232 29,056 +0.03(+0.33%)
Aug 18, 2023 8.177 8.278 8.151 8.204 53,899 +0.02(+0.22%)
Aug 17, 2023 8.223 8.223 8.150 8.186 29,485 -0.01(-0.08%)
Aug 16, 2023 8.211 8.247 8.175 8.193 54,889 +0.08(+1.03%)
Aug 15, 2023 8.145 8.176 8.082 8.109 54,069 -0.04(-0.44%)
Aug 14, 2023 8.100 8.154 8.100 8.145 25,413 +0.03(+0.33%)
Aug 11, 2023 8.064 8.118 8.056 8.118 33,428 +0.04(+0.55%)
Aug 10, 2023 8.064 8.091 8.029 8.073 26,688 +0.01(+0.11%)
Aug 09, 2023 8.064 8.082 8.064 8.064 30,635 -0.00(-0.01%)
Aug 08, 2023 8.091 8.091 8.029 8.065 63,851 -0.02(-0.27%)
Aug 07, 2023 8.029 8.100 8.029 8.087 53,290 +0.06(+0.73%)
Aug 04, 2023 7.984 8.033 7.966 8.029 29,060 +0.04(+0.56%)
Aug 03, 2023 7.984 8.011 7.966 7.984 49,851 +0.01(+0.11%)
Aug 02, 2023 7.948 8.020 7.948 7.975 117,400 -0.04(-0.56%)
Aug 01, 2023 8.002 8.046 7.948 8.020 65,155 -0.01(-0.11%)
Jul 31, 2023 7.993 8.064 7.993 8.029 49,880 +0.06(+0.79%)
Jul 28, 2023 7.948 7.984 7.938 7.966 58,604 +0.03(+0.34%)
Jul 27, 2023 7.912 7.961 7.908 7.939 72,984 +0.04(+0.45%)
Jul 26, 2023 7.885 7.930 7.877 7.903 58,813 +0.01(+0.11%)
Jul 25, 2023 7.948 7.948 7.885 7.894 64,974 -0.02(-0.23%)
Jul 24, 2023 7.903 7.921 7.903 7.912 89,537 +0.01(+0.11%)
Jul 21, 2023 7.903 7.930 7.899 7.903 22,243 +0.00(+0.00%)
Jul 20, 2023 7.930 7.930 7.885 7.903 68,463 -0.02(-0.31%)
Jul 19, 2023 7.910 7.937 7.901 7.928 93,688 +0.02(+0.22%)
Jul 18, 2023 7.901 7.937 7.892 7.910 84,592 +0.00(+0.00%)
Jul 17, 2023 7.892 7.910 7.891 7.910 74,562 +0.04(+0.56%)
Jul 14, 2023 7.910 7.910 7.839 7.866 75,922 -0.03(-0.34%)
Jul 13, 2023 7.866 7.901 7.866 7.892 54,076 +0.04(+0.45%)
Jul 12, 2023 7.804 7.875 7.804 7.857 78,391 +0.07(+0.91%)
Jul 11, 2023 7.786 7.848 7.777 7.786 35,216 +0.02(+0.23%)
Jul 10, 2023 7.804 7.804 7.688 7.768 44,614 +0.05(+0.69%)
Jul 07, 2023 7.688 7.724 7.644 7.715 79,522 +0.07(+0.93%)
Jul 06, 2023 7.662 7.723 7.644 7.644 59,255 -0.06(-0.81%)
Jul 05, 2023 7.733 7.750 7.706 7.706 45,976 -0.05(-0.69%)
Jul 03, 2023 7.706 7.768 7.697 7.759 32,427 +0.06(+0.81%)
Jun 30, 2023 7.697 7.697 7.662 7.697 75,891 +0.04(+0.58%)
Jun 29, 2023 7.635 7.671 7.626 7.653 65,986 +0.02(+0.23%)
Jun 28, 2023 7.609 7.635 7.591 7.635 79,381 +0.05(+0.70%)
Jun 27, 2023 7.529 7.582 7.529 7.582 53,317 +0.05(+0.71%)
Jun 26, 2023 7.529 7.573 7.514 7.529 140,712 -0.04(-0.59%)
Jun 23, 2023 7.555 7.582 7.538 7.573 50,569 +0.02(+0.23%)
Jun 22, 2023 7.520 7.582 7.520 7.555 47,778 +0.02(+0.24%)
Jun 21, 2023 7.538 7.591 7.529 7.538 78,225 +0.00(+0.00%)
Jun 20, 2023 7.529 7.609 7.529 7.538 50,628 +0.00(+0.00%)
Jun 16, 2023 7.591 7.602 7.538 7.538 53,424 -0.05(-0.70%)
Jun 15, 2023 7.564 7.609 7.564 7.591 77,075 +0.15(+1.95%)
May 08, 2023 7.450 7.450 7.424 7.445 67,705 -0.00(-0.06%)
May 05, 2023 7.441 7.467 7.415 7.450 94,661 +0.03(+0.47%)
May 04, 2023 7.432 7.450 7.406 7.415 83,231 -0.04(-0.58%)
May 03, 2023 7.458 7.493 7.458 7.458 55,551 +0.00(+0.00%)
May 02, 2023 7.502 7.524 7.424 7.458 85,089 -0.08(-1.04%)
May 01, 2023 7.493 7.554 7.493 7.537 105,890 +0.01(+0.12%)
Apr 28, 2023 7.476 7.554 7.476 7.528 96,573 +0.03(+0.46%)
Apr 27, 2023 7.450 7.519 7.450 7.493 59,563 +0.01(+0.12%)
Apr 26, 2023 7.441 7.510 7.406 7.484 62,817 +0.00(+0.06%)
Apr 25, 2023 7.502 7.517 7.463 7.480 102,240 -0.05(-0.63%)
Apr 24, 2023 7.519 7.554 7.510 7.528 113,471 -0.03(-0.34%)
Apr 21, 2023 7.563 7.576 7.545 7.554 79,539 -0.03(-0.46%)
Apr 20, 2023 7.571 7.623 7.571 7.589 60,634 -0.02(-0.23%)
Apr 19, 2023 7.615 7.632 7.580 7.606 50,136 -0.03(-0.45%)
Apr 18, 2023 7.632 7.641 7.606 7.641 66,659 +0.05(+0.63%)
Apr 17, 2023 7.546 7.606 7.546 7.593 103,595 +0.05(+0.63%)
Apr 14, 2023 7.580 7.623 7.516 7.546 85,011 -0.06(-0.79%)
Apr 13, 2023 7.597 7.614 7.555 7.606 68,631 +0.03(+0.34%)
Apr 12, 2023 7.571 7.597 7.537 7.580 75,587 +0.03(+0.34%)
Apr 11, 2023 7.511 7.563 7.511 7.554 30,163 +0.03(+0.34%)
Apr 10, 2023 7.477 7.529 7.456 7.529 56,917 +0.07(+0.92%)
Apr 06, 2023 7.434 7.494 7.434 7.460 66,938 +0.02(+0.23%)
Apr 05, 2023 7.468 7.477 7.417 7.443 98,372 -0.03(-0.35%)
Apr 04, 2023 7.546 7.559 7.464 7.468 106,884 -0.09(-1.25%)
Apr 03, 2023 7.511 7.580 7.474 7.563 103,170 +0.09(+1.15%)
Mar 31, 2023 7.511 7.520 7.477 7.477 155,422 -0.01(-0.11%)
Mar 30, 2023 7.460 7.507 7.417 7.486 48,301 +0.04(+0.58%)
Mar 29, 2023 7.400 7.460 7.400 7.443 74,493 +0.07(+0.93%)
Mar 28, 2023 7.382 7.434 7.357 7.374 71,754 +0.00(+0.00%)
Mar 27, 2023 7.374 7.417 7.374 7.374 46,980 +0.01(+0.12%)
Mar 24, 2023 7.382 7.410 7.344 7.365 77,034 -0.03(-0.46%)
Mar 23, 2023 7.451 7.486 7.374 7.400 121,158 -0.03(-0.35%)
Mar 22, 2023 7.391 7.468 7.391 7.425 113,206 +0.02(+0.23%)
Mar 21, 2023 7.365 7.434 7.365 7.408 123,549 +0.05(+0.70%)
Mar 20, 2023 7.271 7.365 7.271 7.357 89,090 +0.08(+1.06%)
Mar 17, 2023 7.382 7.382 7.271 7.279 76,984 -0.15(-1.97%)
Mar 16, 2023 7.374 7.477 7.374 7.425 76,545 -0.02(-0.26%)
Mar 15, 2023 7.487 7.496 7.411 7.445 111,552 -0.13(-1.69%)
Mar 14, 2023 7.487 7.623 7.487 7.572 99,032 +0.12(+1.60%)
Mar 13, 2023 7.555 7.577 7.453 7.453 83,905 -0.16(-2.12%)
Mar 10, 2023 7.751 7.809 7.606 7.615 108,549 -0.16(-2.08%)
Mar 09, 2023 7.879 7.893 7.768 7.777 86,968 -0.11(-1.40%)
Mar 08, 2023 7.896 7.924 7.862 7.887 47,055 -0.02(-0.22%)
Mar 07, 2023 7.938 7.955 7.896 7.904 65,166 -0.05(-0.64%)
Mar 06, 2023 7.947 7.972 7.947 7.955 52,760 +0.01(+0.11%)
Mar 03, 2023 7.955 7.981 7.938 7.947 74,802 -0.02(-0.21%)
Mar 02, 2023 7.896 7.981 7.879 7.964 82,033 +0.03(+0.43%)
Mar 01, 2023 7.904 7.955 7.879 7.930 41,427 +0.00(+0.00%)
Feb 28, 2023 7.896 7.964 7.887 7.930 126,733 +0.04(+0.54%)
Feb 27, 2023 7.862 7.896 7.836 7.887 52,956 +0.05(+0.65%)
Feb 24, 2023 7.743 7.857 7.715 7.836 70,255 +0.06(+0.77%)
Feb 23, 2023 7.743 7.802 7.700 7.777 108,975 +0.03(+0.33%)
Feb 22, 2023 7.743 7.787 7.726 7.751 48,288 +0.03(+0.33%)
Feb 21, 2023 7.870 7.909 7.726 7.726 67,554 -0.17(-2.16%)
Feb 17, 2023 7.887 7.955 7.887 7.896 84,743 -0.04(-0.54%)
Feb 16, 2023 7.913 7.981 7.913 7.938 99,799 -0.00(-0.03%)
Feb 15, 2023 7.915 7.958 7.911 7.940 78,554 +0.01(+0.11%)
Feb 14, 2023 7.949 7.949 7.915 7.932 96,260 -0.02(-0.21%)
Feb 13, 2023 7.923 7.991 7.915 7.949 91,207 +0.03(+0.43%)
Feb 10, 2023 7.898 7.932 7.856 7.915 118,736 +0.01(+0.11%)
Feb 09, 2023 7.907 7.966 7.898 7.907 152,362 +0.03(+0.32%)
Feb 08, 2023 7.822 7.898 7.822 7.881 100,734 +0.03(+0.32%)
Feb 07, 2023 7.687 7.873 7.687 7.856 127,897 +0.15(+1.97%)
Feb 06, 2023 7.738 7.780 7.675 7.704 112,703 -0.02(-0.22%)
Feb 03, 2023 7.763 7.805 7.721 7.721 93,806 -0.06(-0.76%)
Feb 02, 2023 7.755 7.831 7.696 7.780 98,197 +0.07(+0.87%)
Feb 01, 2023 7.713 7.730 7.671 7.713 102,424 +0.02(+0.22%)
Jan 31, 2023 7.679 7.704 7.654 7.696 130,689 +0.05(+0.66%)
Jan 30, 2023 7.603 7.671 7.595 7.645 46,786 +0.05(+0.67%)
Jan 27, 2023 7.569 7.624 7.569 7.595 88,170 +0.01(+0.11%)
Jan 26, 2023 7.569 7.637 7.561 7.586 48,156 +0.04(+0.56%)
Jan 25, 2023 7.586 7.628 7.544 7.544 117,695 -0.06(-0.78%)
Jan 24, 2023 7.586 7.689 7.586 7.603 113,786 +0.05(+0.67%)
Jan 23, 2023 7.519 7.586 7.519 7.553 99,711 +0.03(+0.45%)
Jan 20, 2023 7.485 7.544 7.485 7.519 43,520 +0.03(+0.45%)
Jan 19, 2023 7.502 7.536 7.485 7.485 57,695 -0.04(-0.56%)
Jan 18, 2023 7.561 7.620 7.494 7.527 153,144 -0.03(-0.45%)
Jan 17, 2023 7.595 7.603 7.523 7.561 74,713 -0.06(-0.77%)
Jan 13, 2023 7.536 7.620 7.536 7.620 92,283 +0.02(+0.22%)
Jan 12, 2023 7.544 7.603 7.510 7.603 93,629 +0.05(+0.67%)
Jan 11, 2023 7.468 7.561 7.468 7.553 110,339 +0.07(+0.90%)
Jan 10, 2023 7.409 7.494 7.409 7.485 94,536 +0.06(+0.79%)
Jan 09, 2023 7.451 7.476 7.409 7.426 93,191 -0.01(-0.11%)
Jan 06, 2023 7.401 7.443 7.384 7.435 72,312 +0.06(+0.80%)
Jan 05, 2023 7.401 7.435 7.342 7.376 144,887 -0.09(-1.24%)
Jan 04, 2023 7.443 7.485 7.376 7.468 116,714 +0.00(+0.00%)
Jan 03, 2023 7.392 7.468 7.376 7.468 56,025 +0.08(+1.03%)
Dec 30, 2022 7.392 7.443 7.330 7.392 117,876 +0.02(+0.23%)
Dec 29, 2022 7.367 7.418 7.325 7.376 107,168 -0.02(-0.28%)
Dec 28, 2022 7.255 7.488 7.180 7.397 434,709 +0.13(+1.84%)
Dec 27, 2022 7.280 7.330 7.255 7.263 119,849 -0.02(-0.23%)
Dec 23, 2022 7.246 7.322 7.246 7.280 43,642 +0.03(+0.35%)
Dec 22, 2022 7.238 7.280 7.238 7.255 53,572 -0.03(-0.34%)
Dec 21, 2022 7.196 7.280 7.168 7.280 66,865 +0.09(+1.28%)
Dec 20, 2022 7.096 7.188 7.096 7.188 63,670 +0.08(+1.06%)
Dec 19, 2022 7.205 7.205 7.096 7.113 60,092 -0.09(-1.27%)
Dec 16, 2022 7.130 7.221 7.130 7.205 63,320 +0.02(+0.23%)
Dec 15, 2022 7.171 7.221 7.155 7.188 101,319 +0.01(+0.12%)
Dec 14, 2022 7.255 7.284 7.180 7.180 59,218 -0.08(-1.15%)
Dec 13, 2022 7.305 7.330 7.246 7.263 35,453 +0.00(+0.00%)
Dec 12, 2022 7.205 7.271 7.205 7.263 49,666 +0.07(+0.93%)
Dec 09, 2022 7.196 7.262 7.171 7.196 42,363 -0.02(-0.34%)
Dec 08, 2022 7.229 7.271 7.221 7.221 64,125 -0.02(-0.23%)
Dec 07, 2022 7.196 7.271 7.188 7.238 73,388 +0.02(+0.34%)
Dec 06, 2022 7.262 7.296 7.213 7.213 80,535 -0.09(-1.25%)
Dec 05, 2022 7.353 7.353 7.246 7.304 80,836 -0.09(-1.23%)
Dec 02, 2022 7.320 7.436 7.320 7.395 67,683 -0.03(-0.45%)
Dec 01, 2022 7.403 7.486 7.403 7.428 50,020 -0.01(-0.11%)
Nov 30, 2022 7.296 7.436 7.279 7.436 73,300 +0.11(+1.47%)
Nov 29, 2022 7.296 7.337 7.279 7.329 69,216 +0.02(+0.34%)
Nov 28, 2022 7.254 7.345 7.254 7.304 64,688 +0.05(+0.68%)
Nov 25, 2022 7.262 7.289 7.229 7.254 41,469 -0.04(-0.53%)
Nov 23, 2022 7.296 7.329 7.280 7.293 20,541 -0.01(-0.15%)
Nov 22, 2022 7.221 7.320 7.221 7.304 85,468 +0.08(+1.15%)
Nov 21, 2022 7.229 7.246 7.213 7.221 46,093 -0.04(-0.57%)
Nov 18, 2022 7.246 7.283 7.246 7.262 38,482 +0.02(+0.23%)
Nov 17, 2022 7.238 7.287 7.238 7.246 36,255 -0.07(-0.90%)
Nov 16, 2022 7.287 7.337 7.279 7.312 45,869 +0.02(+0.23%)
Nov 15, 2022 7.337 7.337 7.279 7.296 62,688 +0.02(+0.31%)
Nov 14, 2022 7.281 7.322 7.261 7.273 209,266 +0.01(+0.11%)
Nov 11, 2022 7.347 7.347 7.248 7.265 58,749 -0.05(-0.67%)
Nov 10, 2022 7.240 7.314 7.240 7.314 68,065 +0.13(+1.83%)
Nov 09, 2022 7.174 7.183 7.150 7.183 60,247 -0.02(-0.23%)
Nov 08, 2022 7.207 7.232 7.166 7.199 36,138 -0.02(-0.34%)
Nov 07, 2022 7.199 7.256 7.199 7.224 47,868 +0.02(+0.34%)
Nov 04, 2022 7.076 7.199 7.076 7.199 62,897 +0.13(+1.86%)
Nov 03, 2022 7.010 7.075 6.989 7.068 44,706 +0.05(+0.70%)
Nov 02, 2022 7.027 7.076 6.994 7.019 61,044 -0.04(-0.58%)
Nov 01, 2022 7.027 7.068 6.969 7.060 133,061 +0.03(+0.47%)
Oct 31, 2022 7.010 7.050 6.986 7.027 42,558 -0.03(-0.46%)
Oct 28, 2022 6.953 7.060 6.953 7.060 56,268 +0.07(+1.06%)
Oct 27, 2022 7.010 7.010 6.953 6.986 74,547 -0.02(-0.35%)
Oct 26, 2022 6.953 7.033 6.953 7.010 94,728 +0.01(+0.12%)
Oct 25, 2022 6.961 7.019 6.937 7.002 53,388 +0.05(+0.71%)
Oct 24, 2022 6.978 7.019 6.953 6.953 90,526 -0.08(-1.17%)
Oct 21, 2022 7.051 7.051 6.969 7.035 37,859 -0.05(-0.69%)
Oct 20, 2022 7.068 7.092 7.027 7.084 36,138 +0.00(+0.00%)
Oct 19, 2022 7.051 7.125 7.035 7.084 71,187 +0.01(+0.12%)
Oct 18, 2022 7.035 7.097 7.010 7.076 43,602 +0.05(+0.70%)
Oct 17, 2022 7.010 7.043 6.994 7.027 54,294 +0.05(+0.76%)
Oct 14, 2022 7.014 7.014 6.957 6.974 30,084 -0.05(-0.69%)
Oct 13, 2022 6.965 7.039 6.965 7.022 40,658 -0.01(-0.12%)
Oct 12, 2022 7.039 7.079 7.030 7.030 43,502 -0.04(-0.57%)
Oct 11, 2022 7.087 7.087 7.014 7.071 36,624 +0.00(+0.00%)
Oct 10, 2022 7.087 7.144 6.965 7.071 93,695 -0.03(-0.46%)
Oct 07, 2022 7.104 7.144 7.055 7.104 101,314 -0.03(-0.46%)
Oct 06, 2022 7.104 7.152 7.095 7.136 103,129 +0.01(+0.11%)
Oct 05, 2022 7.063 7.180 7.063 7.128 87,999 +0.04(+0.57%)
Oct 04, 2022 7.039 7.144 7.039 7.087 103,608 +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.