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 (%)
Dec 30, 2022 7.392 7.443 7.330 7.392 117,876 +0.02(+0.23%)
Dec 29, 2022 7.367 7.418 7.325 7.376 107,168 -0.02(-0.28%)
Dec 28, 2022 7.255 7.488 7.180 7.397 434,709 +0.13(+1.84%)
Dec 27, 2022 7.280 7.330 7.255 7.263 119,849 -0.02(-0.23%)
Dec 23, 2022 7.246 7.322 7.246 7.280 43,642 +0.03(+0.35%)
Dec 22, 2022 7.238 7.280 7.238 7.255 53,572 -0.03(-0.34%)
Dec 21, 2022 7.196 7.280 7.168 7.280 66,865 +0.09(+1.28%)
Dec 20, 2022 7.096 7.188 7.096 7.188 63,670 +0.08(+1.06%)
Dec 19, 2022 7.205 7.205 7.096 7.113 60,092 -0.09(-1.27%)
Dec 16, 2022 7.130 7.221 7.130 7.205 63,320 +0.02(+0.23%)
Dec 15, 2022 7.171 7.221 7.155 7.188 101,319 +0.01(+0.12%)
Dec 14, 2022 7.255 7.284 7.180 7.180 59,218 -0.08(-1.15%)
Dec 13, 2022 7.305 7.330 7.246 7.263 35,453 +0.00(+0.00%)
Dec 12, 2022 7.205 7.271 7.205 7.263 49,666 +0.07(+0.93%)
Dec 09, 2022 7.196 7.262 7.171 7.196 42,363 -0.02(-0.34%)
Dec 08, 2022 7.229 7.271 7.221 7.221 64,125 -0.02(-0.23%)
Dec 07, 2022 7.196 7.271 7.188 7.238 73,388 +0.02(+0.34%)
Dec 06, 2022 7.262 7.296 7.213 7.213 80,535 -0.09(-1.25%)
Dec 05, 2022 7.353 7.353 7.246 7.304 80,836 -0.09(-1.23%)
Dec 02, 2022 7.320 7.436 7.320 7.395 67,683 -0.03(-0.45%)
Dec 01, 2022 7.403 7.486 7.403 7.428 50,020 -0.01(-0.11%)
Nov 30, 2022 7.296 7.436 7.279 7.436 73,300 +0.11(+1.47%)
Nov 29, 2022 7.296 7.337 7.279 7.329 69,216 +0.02(+0.34%)
Nov 28, 2022 7.254 7.345 7.254 7.304 64,688 +0.05(+0.68%)
Nov 25, 2022 7.262 7.289 7.229 7.254 41,469 -0.04(-0.53%)
Nov 23, 2022 7.296 7.329 7.280 7.293 20,541 -0.01(-0.15%)
Nov 22, 2022 7.221 7.320 7.221 7.304 85,468 +0.08(+1.15%)
Nov 21, 2022 7.229 7.246 7.213 7.221 46,093 -0.04(-0.57%)
Nov 18, 2022 7.246 7.283 7.246 7.262 38,482 +0.02(+0.23%)
Nov 17, 2022 7.238 7.287 7.238 7.246 36,255 -0.07(-0.90%)
Nov 16, 2022 7.287 7.337 7.279 7.312 45,869 +0.02(+0.23%)
Nov 15, 2022 7.337 7.337 7.279 7.296 62,688 +0.02(+0.31%)
Nov 14, 2022 7.281 7.322 7.261 7.273 209,266 +0.01(+0.11%)
Nov 11, 2022 7.347 7.347 7.248 7.265 58,749 -0.05(-0.67%)
Nov 10, 2022 7.240 7.314 7.240 7.314 68,065 +0.13(+1.83%)
Nov 09, 2022 7.174 7.183 7.150 7.183 60,247 -0.02(-0.23%)
Nov 08, 2022 7.207 7.232 7.166 7.199 36,138 -0.02(-0.34%)
Nov 07, 2022 7.199 7.256 7.199 7.224 47,868 +0.02(+0.34%)
Nov 04, 2022 7.076 7.199 7.076 7.199 62,897 +0.13(+1.86%)
Nov 03, 2022 7.010 7.075 6.989 7.068 44,706 +0.05(+0.70%)
Nov 02, 2022 7.027 7.076 6.994 7.019 61,044 -0.04(-0.58%)
Nov 01, 2022 7.027 7.068 6.969 7.060 133,061 +0.03(+0.47%)
Oct 31, 2022 7.010 7.050 6.986 7.027 42,558 -0.03(-0.46%)
Oct 28, 2022 6.953 7.060 6.953 7.060 56,268 +0.07(+1.06%)
Oct 27, 2022 7.010 7.010 6.953 6.986 74,547 -0.02(-0.35%)
Oct 26, 2022 6.953 7.033 6.953 7.010 94,728 +0.01(+0.12%)
Oct 25, 2022 6.961 7.019 6.937 7.002 53,388 +0.05(+0.71%)
Oct 24, 2022 6.978 7.019 6.953 6.953 90,526 -0.08(-1.17%)
Oct 21, 2022 7.051 7.051 6.969 7.035 37,859 -0.05(-0.69%)
Oct 20, 2022 7.068 7.092 7.027 7.084 36,138 +0.00(+0.00%)
Oct 19, 2022 7.051 7.125 7.035 7.084 71,187 +0.01(+0.12%)
Oct 18, 2022 7.035 7.097 7.010 7.076 43,602 +0.05(+0.70%)
Oct 17, 2022 7.010 7.043 6.994 7.027 54,294 +0.05(+0.76%)
Oct 14, 2022 7.014 7.014 6.957 6.974 30,084 -0.05(-0.69%)
Oct 13, 2022 6.965 7.039 6.965 7.022 40,658 -0.01(-0.12%)
Oct 12, 2022 7.039 7.079 7.030 7.030 43,502 -0.04(-0.57%)
Oct 11, 2022 7.087 7.087 7.014 7.071 36,624 +0.00(+0.00%)
Oct 10, 2022 7.087 7.144 6.965 7.071 93,695 -0.03(-0.46%)
Oct 07, 2022 7.104 7.144 7.055 7.104 101,314 -0.03(-0.46%)
Oct 06, 2022 7.104 7.152 7.095 7.136 103,129 +0.01(+0.11%)
Oct 05, 2022 7.063 7.180 7.063 7.128 87,999 +0.04(+0.57%)
Oct 04, 2022 7.039 7.144 7.039 7.087 103,608 +0.05(+0.69%)
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.