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

Pioneer Floating Rate Trust (NY: PHD )

9.870 -0.020 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2022 7.286 7.286 7.216 7.255 84,576 -0.03(-0.43%)
May 27, 2022 7.232 7.317 7.216 7.286 111,134 +0.08(+1.08%)
May 26, 2022 7.139 7.247 7.100 7.209 84,344 +0.09(+1.31%)
May 25, 2022 7.069 7.150 7.069 7.116 39,366 +0.00(+0.00%)
May 24, 2022 7.139 7.139 7.069 7.116 98,530 -0.04(-0.54%)
May 23, 2022 7.185 7.201 7.123 7.154 131,475 -0.03(-0.43%)
May 20, 2022 7.209 7.209 7.150 7.185 35,263 +0.00(+0.00%)
May 19, 2022 7.139 7.216 7.139 7.185 61,724 -0.05(-0.64%)
May 18, 2022 7.224 7.255 7.185 7.232 94,993 -0.04(-0.53%)
May 17, 2022 7.139 7.271 7.139 7.271 81,249 +0.15(+2.16%)
May 16, 2022 7.125 7.149 7.079 7.117 90,101 -0.02(-0.32%)
May 13, 2022 7.148 7.248 7.133 7.140 109,745 -0.02(-0.22%)
May 12, 2022 7.233 7.233 7.117 7.156 86,282 -0.09(-1.28%)
May 11, 2022 7.356 7.395 7.248 7.248 62,985 -0.13(-1.78%)
May 10, 2022 7.449 7.449 7.379 7.379 110,573 -0.02(-0.31%)
May 09, 2022 7.325 7.402 7.302 7.402 176,353 -0.06(-0.83%)
May 06, 2022 7.503 7.503 7.441 7.464 247,393 -0.03(-0.41%)
May 05, 2022 7.572 7.580 7.495 7.495 75,294 -0.12(-1.52%)
May 04, 2022 7.564 7.641 7.549 7.611 109,210 +0.02(+0.30%)
May 03, 2022 7.580 7.595 7.541 7.587 65,807 +0.01(+0.10%)
May 02, 2022 7.672 7.695 7.580 7.580 63,093 -0.10(-1.31%)
Apr 29, 2022 7.742 7.761 7.672 7.680 58,194 -0.06(-0.80%)
Apr 28, 2022 7.757 7.773 7.703 7.742 44,847 +0.01(+0.10%)
Apr 27, 2022 7.711 7.776 7.703 7.734 39,146 +0.01(+0.10%)
Apr 26, 2022 7.803 7.805 7.726 7.726 59,936 -0.10(-1.28%)
Apr 25, 2022 7.857 7.861 7.688 7.826 100,986 -0.05(-0.68%)
Apr 22, 2022 7.904 7.942 7.873 7.880 47,429 -0.05(-0.58%)
Apr 21, 2022 7.950 7.984 7.923 7.927 24,249 -0.00(-0.06%)
Apr 20, 2022 7.927 7.996 7.911 7.931 58,500 +0.00(+0.06%)
Apr 19, 2022 7.911 7.988 7.911 7.927 113,236 +0.01(+0.10%)
Apr 18, 2022 7.958 7.965 7.911 7.919 36,840 -0.04(-0.50%)
Apr 14, 2022 7.959 8.082 7.959 7.959 47,599 -0.03(-0.34%)
Apr 13, 2022 7.974 8.019 7.974 7.986 19,793 -0.01(-0.12%)
Apr 12, 2022 8.020 8.043 7.989 7.996 35,908 -0.02(-0.22%)
Apr 11, 2022 7.990 8.020 7.990 8.013 50,034 +0.00(+0.00%)
Apr 08, 2022 8.043 8.066 8.013 8.013 29,355 -0.02(-0.19%)
Apr 07, 2022 8.013 8.054 8.013 8.028 30,698 +0.01(+0.10%)
Apr 06, 2022 8.089 8.105 7.990 8.020 43,478 -0.12(-1.41%)
Apr 05, 2022 8.128 8.166 8.128 8.135 21,986 -0.04(-0.47%)
Apr 04, 2022 8.128 8.174 8.070 8.174 54,704 +0.05(+0.66%)
Apr 01, 2022 8.020 8.135 8.020 8.120 51,661 +0.09(+1.15%)
Mar 31, 2022 7.974 8.051 7.974 8.028 53,928 +0.05(+0.58%)
Mar 30, 2022 7.951 8.001 7.951 7.982 71,063 +0.01(+0.10%)
Mar 29, 2022 7.890 7.990 7.890 7.974 70,431 +0.09(+1.17%)
Mar 28, 2022 7.852 7.905 7.852 7.882 36,035 +0.04(+0.49%)
Mar 25, 2022 7.944 7.945 7.844 7.844 49,320 -0.09(-1.16%)
Mar 24, 2022 7.959 7.969 7.917 7.936 45,580 -0.02(-0.19%)
Mar 23, 2022 7.990 8.051 7.951 7.951 107,474 -0.04(-0.48%)
Mar 22, 2022 7.974 8.028 7.959 7.990 46,716 +0.05(+0.68%)
Mar 21, 2022 7.944 8.020 7.934 7.936 54,747 -0.02(-0.29%)
Mar 18, 2022 7.875 8.004 7.875 7.959 68,773 +0.00(+0.00%)
Mar 17, 2022 7.859 8.051 7.856 7.959 85,010 +0.08(+1.07%)
Mar 16, 2022 7.806 7.947 7.737 7.875 93,324 +0.08(+1.06%)
Mar 15, 2022 7.716 7.792 7.708 7.792 60,718 +0.05(+0.69%)
Mar 14, 2022 7.960 7.960 7.723 7.739 118,233 -0.21(-2.68%)
Mar 11, 2022 8.028 8.082 7.952 7.952 41,619 -0.10(-1.23%)
Mar 10, 2022 8.036 8.051 8.005 8.051 17,102 -0.04(-0.47%)
Mar 09, 2022 8.120 8.143 8.021 8.089 87,801 -0.05(-0.56%)
Mar 08, 2022 8.036 8.150 8.013 8.135 69,509 +0.04(+0.53%)
Mar 07, 2022 8.166 8.204 8.082 8.092 46,083 -0.13(-1.63%)
Mar 04, 2022 8.211 8.249 8.181 8.227 62,477 -0.08(-0.92%)
Mar 03, 2022 8.295 8.310 8.257 8.303 25,332 -0.02(-0.18%)
Mar 02, 2022 8.227 8.333 8.227 8.318 39,564 +0.05(+0.65%)
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.