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 (%)
Nov 30, 2020 7.672 7.737 7.672 7.701 93,153 -0.01(-0.09%)
Nov 27, 2020 7.665 7.737 7.665 7.708 100,183 +0.01(+0.19%)
Nov 25, 2020 7.636 7.708 7.635 7.694 298,319 +0.05(+0.66%)
Nov 24, 2020 7.643 7.701 7.614 7.643 328,759 -0.01(-0.09%)
Nov 23, 2020 7.536 7.651 7.536 7.651 320,290 +0.14(+1.81%)
Nov 20, 2020 7.485 7.526 7.485 7.514 66,742 +0.02(+0.29%)
Nov 19, 2020 7.507 7.507 7.478 7.493 62,815 -0.01(-0.19%)
Nov 18, 2020 7.485 7.514 7.471 7.507 86,358 +0.02(+0.29%)
Nov 17, 2020 7.414 7.485 7.414 7.485 98,260 +0.05(+0.68%)
Nov 16, 2020 7.428 7.457 7.428 7.435 54,617 +0.01(+0.12%)
Nov 13, 2020 7.433 7.448 7.412 7.426 49,482 +0.00(+0.00%)
Nov 12, 2020 7.383 7.433 7.383 7.426 92,398 +0.04(+0.58%)
Nov 11, 2020 7.326 7.398 7.326 7.383 35,417 +0.03(+0.39%)
Nov 10, 2020 7.362 7.383 7.348 7.355 24,905 +0.01(+0.10%)
Nov 09, 2020 7.355 7.362 7.291 7.348 90,915 +0.11(+1.48%)
Nov 06, 2020 7.234 7.262 7.234 7.241 66,444 -0.01(-0.10%)
Nov 05, 2020 7.219 7.262 7.219 7.248 79,743 +0.03(+0.40%)
Nov 04, 2020 7.198 7.234 7.196 7.219 203,150 +0.04(+0.60%)
Nov 03, 2020 7.177 7.205 7.155 7.177 136,240 +0.01(+0.10%)
Nov 02, 2020 7.112 7.169 7.112 7.169 72,557 +0.02(+0.30%)
Oct 30, 2020 7.098 7.148 7.098 7.148 72,472 -0.01(-0.10%)
Oct 29, 2020 7.084 7.155 7.084 7.155 68,999 +0.05(+0.70%)
Oct 28, 2020 7.127 7.134 7.077 7.105 121,987 -0.09(-1.29%)
Oct 27, 2020 7.169 7.198 7.155 7.198 56,127 -0.01(-0.20%)
Oct 26, 2020 7.177 7.212 7.148 7.212 82,535 +0.01(+0.20%)
Oct 23, 2020 7.177 7.219 7.169 7.198 147,747 +0.02(+0.30%)
Oct 22, 2020 7.162 7.212 7.162 7.177 65,010 +0.01(+0.10%)
Oct 21, 2020 7.191 7.205 7.169 7.169 81,646 -0.06(-0.79%)
Oct 20, 2020 7.191 7.234 7.191 7.227 36,624 +0.04(+0.50%)
Oct 19, 2020 7.219 7.255 7.184 7.191 79,223 -0.01(-0.20%)
Oct 16, 2020 7.234 7.239 7.191 7.205 58,594 -0.04(-0.49%)
Oct 15, 2020 7.241 7.248 7.219 7.241 61,654 -0.01(-0.17%)
Oct 14, 2020 7.260 7.292 7.246 7.253 59,287 -0.01(-0.10%)
Oct 13, 2020 7.260 7.262 7.241 7.260 21,208 -0.00(-0.01%)
Oct 12, 2020 7.225 7.282 7.225 7.261 10,002 +0.04(+0.60%)
Oct 09, 2020 7.267 7.267 7.218 7.218 45,414 -0.03(-0.39%)
Oct 08, 2020 7.260 7.296 7.246 7.246 66,263 -0.04(-0.49%)
Oct 07, 2020 7.253 7.289 7.241 7.282 40,777 +0.04(+0.49%)
Oct 06, 2020 7.232 7.253 7.218 7.246 29,815 +0.01(+0.20%)
Oct 05, 2020 7.189 7.232 7.182 7.232 95,529 +0.04(+0.49%)
Oct 02, 2020 7.140 7.197 7.140 7.197 92,663 +0.03(+0.40%)
Oct 01, 2020 7.182 7.204 7.161 7.168 189,515 +0.01(+0.10%)
Sep 30, 2020 7.239 7.275 7.161 7.161 303,008 -0.08(-1.08%)
Sep 29, 2020 7.246 7.253 7.211 7.239 91,740 -0.03(-0.39%)
Sep 28, 2020 7.267 7.275 7.260 7.267 84,347 -0.01(-0.10%)
Sep 25, 2020 7.267 7.282 7.253 7.275 79,828 -0.03(-0.39%)
Sep 24, 2020 7.267 7.303 7.253 7.303 77,958 +0.04(+0.59%)
Sep 23, 2020 7.338 7.353 7.253 7.260 82,047 -0.11(-1.44%)
Sep 22, 2020 7.367 7.384 7.367 7.367 68,092 -0.01(-0.10%)
Sep 21, 2020 7.381 7.395 7.367 7.374 85,456 -0.03(-0.38%)
Sep 18, 2020 7.388 7.402 7.381 7.402 56,556 +0.01(+0.19%)
Sep 17, 2020 7.381 7.416 7.381 7.388 127,576 -0.04(-0.48%)
Sep 16, 2020 7.381 7.431 7.381 7.423 133,071 +0.03(+0.38%)
Sep 15, 2020 7.409 7.409 7.360 7.395 60,545 +0.00(+0.02%)
Sep 14, 2020 7.365 7.393 7.337 7.393 113,493 +0.06(+0.87%)
Sep 11, 2020 7.309 7.356 7.302 7.330 50,653 +0.03(+0.39%)
Sep 10, 2020 7.273 7.302 7.266 7.302 176,316 +0.01(+0.10%)
Sep 09, 2020 7.295 7.295 7.231 7.295 81,618 +0.02(+0.29%)
Sep 08, 2020 7.245 7.281 7.231 7.273 72,054 -0.01(-0.19%)
Sep 04, 2020 7.288 7.295 7.245 7.288 44,268 +0.03(+0.39%)
Sep 03, 2020 7.295 7.309 7.245 7.259 183,561 -0.04(-0.48%)
Sep 02, 2020 7.295 7.323 7.252 7.295 132,779 +0.03(+0.39%)
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.