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

Pioneer Floating Rate Trust (NY: PHD )

9.753 +0.023 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 28, 2021 8.485 8.494 8.440 8.470 63,842 +0.01(+0.09%)
May 27, 2021 8.425 8.470 8.425 8.462 44,181 +0.04(+0.45%)
May 26, 2021 8.425 8.425 8.417 8.424 40,187 -0.00(-0.01%)
May 25, 2021 8.425 8.425 8.409 8.425 37,604 +0.01(+0.09%)
May 24, 2021 8.425 8.425 8.417 8.417 68,756 -0.01(-0.09%)
May 21, 2021 8.500 8.500 8.417 8.425 48,184 -0.01(-0.12%)
May 20, 2021 8.440 8.440 8.432 8.435 40,306 +0.00(+0.03%)
May 19, 2021 8.432 8.440 8.410 8.432 43,485 +0.00(+0.00%)
May 18, 2021 8.440 8.440 8.410 8.432 29,768 +0.04(+0.47%)
May 17, 2021 8.385 8.393 8.382 8.393 77,409 +0.03(+0.36%)
May 14, 2021 8.393 8.393 8.362 8.363 17,238 +0.01(+0.09%)
May 13, 2021 8.400 8.415 8.356 8.356 51,512 -0.01(-0.09%)
May 12, 2021 8.385 8.400 8.338 8.363 78,151 +0.00(+0.00%)
May 11, 2021 8.385 8.385 8.333 8.363 36,438 -0.01(-0.09%)
May 10, 2021 8.400 8.423 8.370 8.370 32,880 -0.04(-0.44%)
May 07, 2021 8.438 8.438 8.393 8.408 45,682 +0.00(+0.00%)
May 06, 2021 8.445 8.460 8.393 8.408 50,309 +0.00(+0.00%)
May 05, 2021 8.438 8.452 8.408 8.408 62,471 +0.01(+0.18%)
May 04, 2021 8.408 8.445 8.385 8.393 84,289 +0.00(+0.00%)
May 03, 2021 8.370 8.408 8.341 8.393 63,304 +0.05(+0.63%)
Apr 30, 2021 8.303 8.348 8.289 8.341 61,580 +0.08(+0.99%)
Apr 29, 2021 8.326 8.326 8.244 8.259 73,511 -0.02(-0.27%)
Apr 28, 2021 8.251 8.296 8.221 8.281 76,190 +0.07(+0.82%)
Apr 27, 2021 8.259 8.259 8.214 8.214 53,718 -0.01(-0.18%)
Apr 26, 2021 8.296 8.296 8.214 8.229 71,674 -0.03(-0.36%)
Apr 23, 2021 8.259 8.274 8.236 8.259 41,724 +0.04(+0.45%)
Apr 22, 2021 8.236 8.266 8.199 8.221 66,689 +0.03(+0.36%)
Apr 21, 2021 8.244 8.251 8.166 8.192 132,004 -0.01(-0.18%)
Apr 20, 2021 8.303 8.326 8.207 8.207 135,294 -0.06(-0.72%)
Apr 19, 2021 8.400 8.400 8.236 8.266 129,931 -0.09(-1.08%)
Apr 16, 2021 8.460 8.464 8.356 8.356 199,364 -0.09(-1.04%)
Apr 15, 2021 8.591 8.599 8.406 8.443 240,592 -0.10(-1.21%)
Apr 14, 2021 8.591 8.606 8.502 8.547 86,903 +0.01(+0.09%)
Apr 13, 2021 8.628 8.636 8.487 8.540 88,611 -0.04(-0.43%)
Apr 12, 2021 8.636 8.651 8.562 8.577 69,794 -0.04(-0.52%)
Apr 09, 2021 8.599 8.628 8.574 8.621 50,992 +0.05(+0.61%)
Apr 08, 2021 8.569 8.584 8.528 8.569 68,331 +0.05(+0.61%)
Apr 07, 2021 8.451 8.517 8.443 8.517 48,830 +0.07(+0.88%)
Apr 06, 2021 8.451 8.451 8.422 8.443 52,603 +0.01(+0.18%)
Apr 05, 2021 8.428 8.443 8.391 8.428 97,361 +0.00(+0.00%)
Apr 01, 2021 8.517 8.517 8.398 8.428 101,581 -0.07(-0.79%)
Mar 31, 2021 8.473 8.495 8.414 8.495 218,908 +0.05(+0.61%)
Mar 30, 2021 8.428 8.451 8.391 8.443 67,218 +0.02(+0.26%)
Mar 29, 2021 8.376 8.428 8.369 8.421 53,001 +0.04(+0.44%)
Mar 26, 2021 8.428 8.436 8.384 8.384 100,367 -0.04(-0.53%)
Mar 25, 2021 8.421 8.428 8.391 8.428 102,638 +0.02(+0.19%)
Mar 24, 2021 8.414 8.451 8.384 8.412 77,126 +0.02(+0.25%)
Mar 23, 2021 8.391 8.399 8.347 8.391 81,831 +0.01(+0.18%)
Mar 22, 2021 8.376 8.391 8.295 8.376 148,454 +0.02(+0.27%)
Mar 19, 2021 8.302 8.354 8.280 8.354 68,395 +0.09(+1.08%)
Mar 18, 2021 8.347 8.355 8.265 8.265 58,095 -0.10(-1.15%)
Mar 17, 2021 8.354 8.391 8.339 8.362 89,968 +0.04(+0.47%)
Mar 16, 2021 8.278 8.323 8.278 8.323 74,865 +0.08(+0.98%)
Mar 15, 2021 8.227 8.242 8.197 8.242 36,217 +0.05(+0.63%)
Mar 12, 2021 8.256 8.278 8.168 8.190 56,974 -0.04(-0.45%)
Mar 11, 2021 8.323 8.323 8.205 8.227 85,210 -0.07(-0.80%)
Mar 10, 2021 8.249 8.293 8.207 8.293 89,362 +0.04(+0.54%)
Mar 09, 2021 8.205 8.256 8.197 8.249 67,370 +0.05(+0.63%)
Mar 08, 2021 8.138 8.212 8.134 8.197 94,084 +0.04(+0.45%)
Mar 05, 2021 8.079 8.161 8.065 8.161 68,776 +0.08(+1.00%)
Mar 04, 2021 8.146 8.196 8.050 8.079 120,868 -0.07(-0.81%)
Mar 03, 2021 8.234 8.293 8.131 8.146 80,693 -0.10(-1.16%)
Mar 02, 2021 8.286 8.330 8.234 8.242 101,982 -0.07(-0.80%)
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.