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 (%)
Jul 30, 2021 8.729 8.731 8.638 8.638 47,308 -0.06(-0.70%)
Jul 29, 2021 8.751 8.766 8.698 8.698 46,743 -0.04(-0.43%)
Jul 28, 2021 8.721 8.759 8.713 8.736 50,848 +0.03(+0.35%)
Jul 27, 2021 8.691 8.721 8.645 8.706 51,956 +0.02(+0.17%)
Jul 26, 2021 8.668 8.698 8.638 8.691 53,910 +0.04(+0.44%)
Jul 23, 2021 8.638 8.660 8.607 8.653 87,136 +0.02(+0.18%)
Jul 22, 2021 8.668 8.670 8.569 8.638 103,503 -0.02(-0.26%)
Jul 21, 2021 8.691 8.691 8.630 8.660 102,749 +0.01(+0.09%)
Jul 20, 2021 8.645 8.691 8.607 8.653 62,703 +0.04(+0.46%)
Jul 19, 2021 8.719 8.779 8.605 8.613 68,780 -0.14(-1.55%)
Jul 16, 2021 8.847 8.869 8.749 8.749 75,809 -0.11(-1.28%)
Jul 15, 2021 8.952 8.952 8.854 8.862 49,129 -0.08(-0.84%)
Jul 14, 2021 9.020 9.020 8.914 8.937 49,652 -0.05(-0.59%)
Jul 13, 2021 9.020 9.027 8.990 8.990 48,062 -0.03(-0.33%)
Jul 12, 2021 9.118 9.118 9.012 9.020 54,179 -0.04(-0.42%)
Jul 09, 2021 9.080 9.080 9.050 9.058 39,270 +0.02(+0.17%)
Jul 08, 2021 9.095 9.095 9.027 9.043 62,641 -0.02(-0.25%)
Jul 07, 2021 9.088 9.095 9.046 9.065 65,483 +0.02(+0.17%)
Jul 06, 2021 9.073 9.073 9.012 9.050 59,001 -0.01(-0.08%)
Jul 02, 2021 9.043 9.080 9.043 9.058 45,783 +0.03(+0.33%)
Jul 01, 2021 9.027 9.043 9.020 9.027 31,195 +0.04(+0.42%)
Jun 30, 2021 9.005 9.035 8.990 8.990 57,425 -0.01(-0.08%)
Jun 29, 2021 8.982 8.997 8.962 8.997 79,042 +0.04(+0.42%)
Jun 28, 2021 8.922 8.975 8.907 8.960 50,300 +0.07(+0.76%)
Jun 25, 2021 8.937 8.937 8.877 8.892 33,629 -0.02(-0.17%)
Jun 24, 2021 8.937 8.937 8.877 8.907 52,229 +0.03(+0.34%)
Jun 23, 2021 8.914 8.914 8.869 8.877 45,150 +0.01(+0.08%)
Jun 22, 2021 8.899 8.899 8.847 8.869 59,469 +0.02(+0.17%)
Jun 21, 2021 8.832 8.884 8.832 8.854 49,861 +0.03(+0.34%)
Jun 18, 2021 8.854 8.865 8.809 8.824 28,833 -0.03(-0.34%)
Jun 17, 2021 8.847 8.874 8.809 8.854 54,304 +0.02(+0.26%)
Jun 16, 2021 8.832 8.839 8.817 8.832 37,237 +0.04(+0.45%)
Jun 15, 2021 8.725 8.799 8.725 8.792 37,588 +0.07(+0.77%)
Jun 14, 2021 8.710 8.740 8.695 8.725 69,143 +0.04(+0.52%)
Jun 11, 2021 8.687 8.695 8.666 8.680 56,708 +0.01(+0.17%)
Jun 10, 2021 8.740 8.740 8.657 8.665 52,344 +0.00(+0.00%)
Jun 09, 2021 8.717 8.717 8.650 8.665 46,458 +0.01(+0.09%)
Jun 08, 2021 8.657 8.665 8.605 8.657 55,226 +0.03(+0.35%)
Jun 07, 2021 8.582 8.627 8.575 8.627 78,475 +0.04(+0.44%)
Jun 04, 2021 8.627 8.627 8.567 8.590 32,978 +0.00(+0.00%)
Jun 03, 2021 8.597 8.597 8.552 8.590 30,844 -0.01(-0.17%)
Jun 02, 2021 8.507 8.687 8.492 8.605 157,581 +0.10(+1.15%)
Jun 01, 2021 8.485 8.507 8.455 8.507 32,817 +0.04(+0.44%)
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%)
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.