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: 6:30 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 (%)
Oct 31, 2023 8.002 8.049 7.988 8.049 104,719 +0.07(+0.94%)
Oct 30, 2023 7.927 7.983 7.927 7.974 66,448 +0.05(+0.59%)
Oct 27, 2023 7.927 7.946 7.909 7.927 69,775 +0.01(+0.12%)
Oct 26, 2023 7.946 7.983 7.899 7.918 76,401 +0.01(+0.12%)
Oct 25, 2023 8.058 8.058 7.909 7.909 63,667 -0.16(-1.97%)
Oct 24, 2023 8.021 8.114 8.021 8.067 60,361 +0.07(+0.82%)
Oct 23, 2023 7.965 8.049 7.965 8.002 86,105 +0.02(+0.23%)
Oct 20, 2023 8.039 8.049 7.983 7.983 70,027 -0.06(-0.70%)
Oct 19, 2023 8.123 8.151 8.039 8.039 201,535 -0.10(-1.26%)
Oct 18, 2023 8.198 8.217 8.133 8.142 124,650 -0.06(-0.68%)
Oct 17, 2023 8.189 8.245 8.170 8.198 115,816 -0.01(-0.09%)
Oct 16, 2023 8.307 8.307 8.177 8.205 171,859 -0.06(-0.67%)
Oct 13, 2023 8.316 8.344 8.251 8.261 60,493 -0.03(-0.33%)
Oct 12, 2023 8.381 8.390 8.261 8.288 81,214 -0.05(-0.55%)
Oct 11, 2023 8.362 8.399 8.316 8.334 42,801 -0.01(-0.11%)
Oct 10, 2023 8.362 8.408 8.316 8.344 101,083 -0.03(-0.33%)
Oct 09, 2023 8.288 8.399 8.270 8.371 72,977 +0.08(+1.00%)
Oct 06, 2023 8.242 8.297 8.187 8.288 99,504 +0.04(+0.45%)
Oct 05, 2023 8.224 8.261 8.187 8.251 77,615 +0.05(+0.56%)
Oct 04, 2023 8.140 8.205 8.076 8.205 88,670 +0.07(+0.91%)
Oct 03, 2023 8.233 8.242 8.063 8.131 212,650 -0.12(-1.46%)
Oct 02, 2023 8.325 8.344 8.224 8.251 88,419 -0.07(-0.89%)
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%)
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.