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 +0.060 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 31, 2020 7.432 7.432 7.432 140,159 -0.07(-0.87%)
Dec 30, 2020 7.527 7.541 7.483 7.498 140,159 -0.03(-0.39%)
Dec 29, 2020 7.585 7.598 7.476 7.527 252,262 -0.03(-0.39%)
Dec 28, 2020 7.665 7.665 7.534 7.556 136,705 -0.06(-0.77%)
Dec 24, 2020 7.505 7.614 7.492 7.614 59,699 +0.14(+1.85%)
Dec 23, 2020 7.607 7.622 7.454 7.476 151,309 -0.15(-1.91%)
Dec 22, 2020 7.760 7.778 7.600 7.622 157,718 -0.15(-1.97%)
Dec 21, 2020 7.884 7.884 7.753 7.775 142,644 -0.12(-1.57%)
Dec 18, 2020 7.891 7.979 7.884 7.899 234,956 +0.01(+0.09%)
Dec 17, 2020 7.884 7.899 7.877 7.891 73,875 +0.01(+0.09%)
Dec 16, 2020 7.920 7.942 7.883 7.884 250,564 -0.03(-0.37%)
Dec 15, 2020 7.920 7.942 7.913 7.913 271,242 +0.01(+0.18%)
Dec 14, 2020 7.899 7.942 7.891 7.899 313,135 +0.03(+0.37%)
Dec 11, 2020 7.877 7.920 7.862 7.869 66,836 -0.00(-0.05%)
Dec 10, 2020 7.884 7.920 7.862 7.873 73,104 -0.01(-0.12%)
Dec 09, 2020 7.860 7.911 7.860 7.882 180,455 +0.01(+0.18%)
Dec 08, 2020 7.839 7.918 7.839 7.868 208,472 +0.01(+0.18%)
Dec 07, 2020 7.817 7.929 7.802 7.853 179,885 +0.00(+0.00%)
Dec 04, 2020 7.810 7.955 7.810 7.853 200,011 +0.01(+0.18%)
Dec 03, 2020 7.788 7.868 7.788 7.839 275,773 +0.03(+0.37%)
Dec 02, 2020 7.752 7.824 7.752 7.810 195,004 +0.02(+0.28%)
Dec 01, 2020 7.773 7.817 7.766 7.788 102,407 +0.01(+0.19%)
Nov 30, 2020 7.744 7.810 7.744 7.773 92,282 -0.01(-0.09%)
Nov 27, 2020 7.737 7.810 7.737 7.781 99,246 +0.01(+0.19%)
Nov 25, 2020 7.708 7.781 7.707 7.766 295,530 +0.05(+0.66%)
Nov 24, 2020 7.715 7.773 7.686 7.715 325,685 -0.01(-0.09%)
Nov 23, 2020 7.607 7.723 7.607 7.723 317,295 +0.14(+1.81%)
Nov 20, 2020 7.556 7.597 7.556 7.585 66,118 +0.02(+0.29%)
Nov 19, 2020 7.578 7.578 7.549 7.563 62,228 -0.01(-0.19%)
Nov 18, 2020 7.556 7.585 7.542 7.578 85,550 +0.02(+0.29%)
Nov 17, 2020 7.484 7.556 7.484 7.556 97,341 +0.05(+0.68%)
Nov 16, 2020 7.498 7.527 7.498 7.505 54,106 +0.01(+0.12%)
Nov 13, 2020 7.504 7.518 7.482 7.496 49,020 +0.00(+0.00%)
Nov 12, 2020 7.453 7.504 7.453 7.496 91,534 +0.04(+0.58%)
Nov 11, 2020 7.396 7.468 7.396 7.453 35,086 +0.03(+0.39%)
Nov 10, 2020 7.432 7.453 7.417 7.424 24,672 +0.01(+0.10%)
Nov 09, 2020 7.424 7.432 7.360 7.417 90,065 +0.11(+1.48%)
Nov 06, 2020 7.302 7.331 7.302 7.309 65,823 -0.01(-0.10%)
Nov 05, 2020 7.288 7.331 7.288 7.316 78,997 +0.03(+0.40%)
Nov 04, 2020 7.266 7.302 7.264 7.288 201,251 +0.04(+0.60%)
Nov 03, 2020 7.244 7.273 7.223 7.244 134,966 +0.01(+0.10%)
Nov 02, 2020 7.179 7.237 7.179 7.237 71,879 +0.02(+0.30%)
Oct 30, 2020 7.165 7.216 7.165 7.216 71,794 -0.01(-0.10%)
Oct 29, 2020 7.151 7.223 7.151 7.223 68,354 +0.05(+0.70%)
Oct 28, 2020 7.194 7.201 7.144 7.172 120,846 -0.09(-1.29%)
Oct 27, 2020 7.237 7.266 7.223 7.266 55,602 -0.01(-0.20%)
Oct 26, 2020 7.244 7.280 7.216 7.280 81,763 +0.01(+0.20%)
Oct 23, 2020 7.244 7.288 7.237 7.266 146,366 +0.02(+0.30%)
Oct 22, 2020 7.230 7.280 7.230 7.244 64,402 +0.01(+0.10%)
Oct 21, 2020 7.259 7.273 7.237 7.237 80,883 -0.06(-0.79%)
Oct 20, 2020 7.259 7.302 7.259 7.295 36,281 +0.04(+0.50%)
Oct 19, 2020 7.288 7.324 7.252 7.259 78,482 -0.01(-0.20%)
Oct 16, 2020 7.302 7.307 7.259 7.273 58,046 -0.04(-0.49%)
Oct 15, 2020 7.309 7.316 7.288 7.309 61,078 -0.01(-0.17%)
Oct 14, 2020 7.329 7.361 7.315 7.322 58,733 -0.01(-0.10%)
Oct 13, 2020 7.329 7.331 7.310 7.329 21,009 -0.00(-0.01%)
Oct 12, 2020 7.293 7.350 7.293 7.329 9,909 +0.04(+0.60%)
Oct 09, 2020 7.336 7.336 7.286 7.286 44,990 -0.03(-0.39%)
Oct 08, 2020 7.329 7.365 7.315 7.315 65,643 -0.04(-0.49%)
Oct 07, 2020 7.322 7.358 7.310 7.350 40,396 +0.04(+0.49%)
Oct 06, 2020 7.300 7.322 7.286 7.315 29,537 +0.01(+0.20%)
Oct 05, 2020 7.257 7.300 7.250 7.300 94,635 +0.04(+0.49%)
Oct 02, 2020 7.207 7.264 7.207 7.264 91,796 +0.03(+0.40%)
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.