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

Pioneer Floating Rate Trust (NY: PHD )

9.650 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2022 8.845 8.938 8.914 38,168 +0.06(+0.70%)
Jan 28, 2022 8.938 8.999 8.814 8.853 86,685 -0.09(-1.04%)
Jan 27, 2022 8.914 8.992 8.891 8.945 54,959 +0.03(+0.35%)
Jan 26, 2022 8.853 8.976 8.853 8.914 40,641 +0.07(+0.79%)
Jan 25, 2022 8.822 8.945 8.783 8.845 68,810 +0.04(+0.44%)
Jan 24, 2022 8.907 8.961 8.636 8.806 107,719 -0.16(-1.81%)
Jan 21, 2022 9.115 9.154 8.945 8.969 46,242 -0.19(-2.11%)
Jan 20, 2022 9.216 9.262 9.123 9.162 71,035 -0.07(-0.75%)
Jan 19, 2022 9.193 9.309 9.123 9.231 87,852 +0.08(+0.84%)
Jan 18, 2022 9.108 9.200 9.092 9.154 166,778 +0.04(+0.40%)
Jan 14, 2022 9.117 0 +0.01(+0.08%)
Jan 13, 2022 9.233 9.240 9.110 9.110 65,265 -0.10(-1.09%)
Jan 12, 2022 9.187 9.225 9.171 9.210 53,097 +0.05(+0.59%)
Jan 11, 2022 9.087 9.164 9.079 9.156 39,129 +0.10(+1.10%)
Jan 10, 2022 9.064 9.079 9.040 9.056 33,172 -0.02(-0.17%)
Jan 07, 2022 9.048 9.102 9.048 9.071 58,957 +0.04(+0.43%)
Jan 06, 2022 8.917 9.079 8.917 9.033 62,369 +0.12(+1.29%)
Jan 05, 2022 9.040 9.040 8.917 8.917 66,896 -0.08(-0.86%)
Jan 04, 2022 9.056 9.056 8.863 8.994 89,099 +0.02(+0.17%)
Jan 03, 2022 9.002 9.017 8.940 8.979 59,016 +0.05(+0.52%)
Dec 31, 2021 9.156 9.160 8.856 8.933 321,585 -0.22(-2.44%)
Dec 30, 2021 9.171 9.194 9.110 9.156 55,079 -0.02(-0.17%)
Dec 29, 2021 9.240 9.240 9.148 9.171 42,738 -0.04(-0.42%)
Dec 28, 2021 9.225 9.309 9.210 9.210 39,653 -0.04(-0.42%)
Dec 27, 2021 9.310 9.310 9.240 9.248 30,859 -0.03(-0.33%)
Dec 23, 2021 9.317 9.317 9.253 9.279 71,827 +0.02(+0.17%)
Dec 22, 2021 9.248 9.271 9.187 9.264 26,594 +0.02(+0.17%)
Dec 21, 2021 9.302 9.323 9.141 9.248 75,335 +0.05(+0.50%)
Dec 20, 2021 9.271 9.387 9.051 9.202 109,328 -0.07(-0.75%)
Dec 17, 2021 9.364 9.387 9.257 9.271 47,313 -0.07(-0.74%)
Dec 16, 2021 9.364 9.394 9.325 9.340 78,510 -0.02(-0.16%)
Dec 15, 2021 9.256 9.364 9.210 9.356 58,128 +0.13(+1.42%)
Dec 14, 2021 9.164 9.279 9.164 9.225 39,767 +0.02(+0.25%)
Dec 13, 2021 9.202 9.217 9.179 9.202 23,236 +0.00(+0.00%)
Dec 10, 2021 9.271 9.287 9.202 9.202 27,399 -0.03(-0.27%)
Dec 09, 2021 9.250 9.350 9.219 9.227 107,704 -0.02(-0.25%)
Dec 08, 2021 9.235 9.273 9.208 9.250 43,740 +0.04(+0.42%)
Dec 07, 2021 9.166 9.212 9.143 9.212 40,600 +0.06(+0.67%)
Dec 06, 2021 9.020 9.166 8.982 9.150 59,650 +0.11(+1.19%)
Dec 03, 2021 9.082 9.143 9.028 9.043 30,040 -0.05(-0.51%)
Dec 02, 2021 9.089 9.173 9.074 9.089 42,592 -0.04(-0.42%)
Dec 01, 2021 9.143 9.189 9.120 9.127 53,993 +0.02(+0.17%)
Nov 30, 2021 9.112 9.165 9.112 9.112 92,408 -0.04(-0.42%)
Nov 29, 2021 9.242 9.242 9.112 9.150 57,628 +0.02(+0.17%)
Nov 26, 2021 9.181 9.181 9.082 9.135 47,846 -0.08(-0.91%)
Nov 24, 2021 9.120 9.227 9.051 9.219 116,311 +0.20(+2.21%)
Nov 23, 2021 9.028 9.028 8.974 9.020 37,961 +0.03(+0.34%)
Nov 22, 2021 9.059 9.104 8.967 8.990 72,229 -0.11(-1.18%)
Nov 19, 2021 9.173 9.173 9.074 9.097 31,247 -0.05(-0.50%)
Nov 18, 2021 9.173 9.150 9.112 9.143 54,147 +0.04(+0.42%)
Nov 17, 2021 9.112 9.158 9.089 9.104 44,194 +0.02(+0.25%)
Nov 16, 2021 9.051 9.158 9.051 9.082 53,793 +0.04(+0.40%)
Nov 15, 2021 9.038 9.114 9.038 9.045 56,675 +0.01(+0.08%)
Nov 12, 2021 9.121 9.167 8.908 9.038 29,826 -0.08(-0.84%)
Nov 11, 2021 9.091 9.114 9.053 9.114 28,449 +0.05(+0.59%)
Nov 10, 2021 9.068 9.049 9.060 35,011 +0.01(+0.08%)
Nov 09, 2021 9.076 9.076 9.038 9.053 26,563 +0.01(+0.08%)
Nov 08, 2021 9.068 9.076 9.022 9.045 47,384 +0.00(+0.00%)
Nov 05, 2021 9.030 9.076 9.015 9.045 58,816 +0.05(+0.59%)
Nov 04, 2021 9.007 9.045 8.969 8.992 91,521 +0.00(+0.00%)
Nov 03, 2021 9.015 9.022 8.954 8.992 47,707 +0.00(+0.00%)
Nov 02, 2021 8.969 9.022 8.938 8.992 47,539 +0.02(+0.17%)
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.