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

Pioneer Floating Rate Trust (NY: PHD )

9.620 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 29, 2022 7.349 7.485 7.349 7.421 105,654 +0.03(+0.43%)
Jul 28, 2022 7.269 7.605 7.269 7.389 103,298 +0.12(+1.65%)
Jul 27, 2022 7.253 7.281 7.229 7.269 38,033 +0.04(+0.55%)
Jul 26, 2022 7.205 7.247 7.197 7.229 29,261 -0.02(-0.22%)
Jul 25, 2022 7.245 7.293 7.229 7.245 44,894 +0.01(+0.11%)
Jul 22, 2022 7.253 7.301 7.221 7.237 56,754 +0.00(+0.00%)
Jul 21, 2022 7.124 7.237 7.124 7.237 57,397 +0.11(+1.57%)
Jul 20, 2022 7.164 7.164 7.116 7.124 40,480 +0.00(+0.00%)
Jul 19, 2022 7.077 7.132 7.045 7.124 39,869 +0.06(+0.90%)
Jul 18, 2022 7.124 7.132 7.045 7.061 50,710 +0.00(+0.00%)
Jul 15, 2022 7.061 7.108 7.013 7.061 38,262 +0.01(+0.11%)
Jul 14, 2022 7.053 7.077 7.013 7.053 45,574 -0.06(-0.78%)
Jul 13, 2022 7.061 7.132 7.061 7.108 41,026 +0.00(+0.00%)
Jul 12, 2022 7.069 7.116 7.045 7.108 59,371 +0.04(+0.56%)
Jul 11, 2022 7.116 7.116 7.040 7.069 42,059 -0.05(-0.67%)
Jul 08, 2022 7.132 7.132 7.069 7.116 67,256 +0.02(+0.22%)
Jul 07, 2022 7.077 7.101 7.041 7.101 78,661 +0.06(+0.91%)
Jul 06, 2022 7.045 7.069 7.021 7.037 50,016 -0.01(-0.11%)
Jul 05, 2022 7.093 7.093 7.029 7.045 59,515 -0.09(-1.23%)
Jul 01, 2022 7.037 7.140 7.037 7.132 55,323 +0.06(+0.90%)
Jun 30, 2022 7.037 7.069 6.989 7.069 131,336 +0.02(+0.34%)
Jun 29, 2022 7.069 7.108 7.037 7.045 85,506 -0.02(-0.23%)
Jun 28, 2022 7.061 7.108 7.061 7.061 36,344 -0.01(-0.11%)
Jun 27, 2022 7.045 7.069 7.041 7.069 68,402 -0.01(-0.11%)
Jun 24, 2022 7.013 7.077 7.013 7.077 33,681 +0.09(+1.25%)
Jun 23, 2022 7.013 7.045 6.981 6.989 21,906 -0.02(-0.23%)
Jun 22, 2022 6.957 7.053 6.941 7.005 41,542 -0.02(-0.23%)
Jun 21, 2022 7.021 7.092 7.013 7.021 61,834 +0.00(+0.00%)
Jun 17, 2022 6.917 7.029 6.902 7.021 143,286 +0.10(+1.38%)
Jun 16, 2022 7.164 7.196 6.862 6.925 324,680 -0.29(-4.08%)
Jun 15, 2022 7.244 7.296 7.192 7.220 45,482 -0.02(-0.22%)
Jun 14, 2022 7.117 7.268 7.110 7.236 122,399 +0.13(+1.78%)
Jun 13, 2022 7.275 7.275 7.109 7.109 77,512 -0.21(-2.92%)
Jun 10, 2022 7.315 7.331 7.279 7.323 109,712 -0.05(-0.64%)
Jun 09, 2022 7.402 7.418 7.362 7.370 58,573 -0.05(-0.64%)
Jun 08, 2022 7.418 7.465 7.402 7.418 138,014 -0.02(-0.32%)
Jun 07, 2022 7.378 7.457 7.378 7.441 67,111 +0.01(+0.11%)
Jun 06, 2022 7.378 7.441 7.347 7.434 120,783 +0.09(+1.18%)
Jun 03, 2022 7.362 7.390 7.339 7.347 133,340 -0.06(-0.85%)
Jun 02, 2022 7.354 7.426 7.331 7.410 110,004 +0.04(+0.54%)
Jun 01, 2022 7.394 7.426 7.339 7.370 97,890 -0.02(-0.32%)
May 31, 2022 7.426 7.426 7.354 7.394 82,989 -0.03(-0.43%)
May 27, 2022 7.370 7.457 7.354 7.426 109,048 +0.08(+1.08%)
May 26, 2022 7.275 7.386 7.236 7.347 82,761 +0.09(+1.31%)
May 25, 2022 7.204 7.287 7.204 7.252 38,627 +0.00(+0.00%)
May 24, 2022 7.275 7.275 7.204 7.252 96,681 -0.04(-0.54%)
May 23, 2022 7.323 7.339 7.260 7.291 129,008 -0.03(-0.43%)
May 20, 2022 7.347 7.347 7.287 7.323 34,601 +0.00(+0.00%)
May 19, 2022 7.275 7.354 7.275 7.323 60,566 -0.05(-0.64%)
May 18, 2022 7.362 7.394 7.323 7.370 93,210 -0.04(-0.53%)
May 17, 2022 7.275 7.410 7.275 7.410 79,724 +0.16(+2.15%)
May 16, 2022 7.261 7.286 7.214 7.254 88,405 -0.02(-0.32%)
May 13, 2022 7.285 7.387 7.269 7.277 107,679 -0.02(-0.22%)
May 12, 2022 7.372 7.372 7.254 7.293 84,658 -0.09(-1.28%)
May 11, 2022 7.497 7.537 7.387 7.387 61,799 -0.13(-1.78%)
May 10, 2022 7.592 7.592 7.521 7.521 108,491 -0.02(-0.31%)
May 09, 2022 7.466 7.544 7.442 7.544 173,033 -0.06(-0.83%)
May 06, 2022 7.647 7.647 7.584 7.607 242,736 -0.03(-0.41%)
May 05, 2022 7.717 7.725 7.639 7.639 73,876 -0.12(-1.52%)
May 04, 2022 7.709 7.788 7.694 7.757 107,154 +0.02(+0.30%)
May 03, 2022 7.725 7.741 7.686 7.733 64,568 +0.01(+0.10%)
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.