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 +0.093 (+0.95%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2022 7.356 7.356 7.285 7.324 83,778 -0.03(-0.43%)
May 27, 2022 7.301 7.387 7.285 7.356 110,085 +0.08(+1.08%)
May 26, 2022 7.207 7.317 7.168 7.277 83,548 +0.09(+1.31%)
May 25, 2022 7.136 7.219 7.136 7.183 38,995 +0.00(+0.00%)
May 24, 2022 7.207 7.207 7.136 7.183 97,600 -0.04(-0.54%)
May 23, 2022 7.254 7.270 7.191 7.223 130,235 -0.03(-0.43%)
May 20, 2022 7.277 7.277 7.219 7.254 34,930 +0.00(+0.00%)
May 19, 2022 7.207 7.285 7.207 7.254 61,142 -0.05(-0.64%)
May 18, 2022 7.293 7.324 7.254 7.301 94,096 -0.04(-0.53%)
May 17, 2022 7.207 7.340 7.207 7.340 80,482 +0.15(+2.15%)
May 16, 2022 7.193 7.217 7.146 7.185 89,246 -0.02(-0.32%)
May 13, 2022 7.216 7.318 7.201 7.209 108,703 -0.02(-0.22%)
May 12, 2022 7.302 7.302 7.185 7.224 85,463 -0.09(-1.28%)
May 11, 2022 7.427 7.466 7.318 7.318 62,387 -0.13(-1.78%)
May 10, 2022 7.520 7.520 7.450 7.450 109,523 -0.02(-0.31%)
May 09, 2022 7.395 7.473 7.372 7.473 174,679 -0.06(-0.83%)
May 06, 2022 7.575 7.575 7.512 7.536 245,045 -0.03(-0.41%)
May 05, 2022 7.645 7.652 7.567 7.567 74,579 -0.12(-1.52%)
May 04, 2022 7.637 7.715 7.621 7.684 108,173 +0.02(+0.30%)
May 03, 2022 7.652 7.668 7.613 7.660 65,182 +0.01(+0.10%)
May 02, 2022 7.746 7.769 7.652 7.652 62,494 -0.10(-1.31%)
Apr 29, 2022 7.816 7.835 7.746 7.754 57,642 -0.06(-0.80%)
Apr 28, 2022 7.831 7.847 7.777 7.816 44,421 +0.01(+0.10%)
Apr 27, 2022 7.785 7.851 7.777 7.808 38,774 +0.01(+0.10%)
Apr 26, 2022 7.878 7.880 7.800 7.800 59,367 -0.10(-1.28%)
Apr 25, 2022 7.933 7.937 7.761 7.902 100,027 -0.05(-0.68%)
Apr 22, 2022 7.979 8.018 7.948 7.956 46,979 -0.05(-0.58%)
Apr 21, 2022 8.026 8.060 7.999 8.003 24,018 -0.00(-0.06%)
Apr 20, 2022 8.003 8.073 7.987 8.007 57,945 +0.00(+0.06%)
Apr 19, 2022 7.987 8.065 7.987 8.003 112,161 +0.01(+0.10%)
Apr 18, 2022 8.034 8.042 7.987 7.995 36,490 -0.04(-0.51%)
Apr 14, 2022 8.036 8.160 8.036 8.036 47,145 -0.03(-0.34%)
Apr 13, 2022 8.051 8.096 8.051 8.063 19,604 -0.01(-0.12%)
Apr 12, 2022 8.098 8.121 8.066 8.073 35,566 -0.02(-0.22%)
Apr 11, 2022 8.067 8.098 8.067 8.090 49,556 +0.00(+0.00%)
Apr 08, 2022 8.121 8.144 8.090 8.090 29,075 -0.02(-0.19%)
Apr 07, 2022 8.090 8.131 8.090 8.105 30,405 +0.01(+0.10%)
Apr 06, 2022 8.167 8.183 8.067 8.098 43,063 -0.12(-1.41%)
Apr 05, 2022 8.206 8.245 8.206 8.214 21,777 -0.04(-0.47%)
Apr 04, 2022 8.206 8.253 8.147 8.253 54,182 +0.05(+0.66%)
Apr 01, 2022 8.098 8.214 8.098 8.198 51,168 +0.09(+1.15%)
Mar 31, 2022 8.051 8.129 8.051 8.105 53,413 +0.05(+0.58%)
Mar 30, 2022 8.028 8.078 8.028 8.059 70,385 +0.01(+0.10%)
Mar 29, 2022 7.966 8.067 7.966 8.051 69,759 +0.09(+1.17%)
Mar 28, 2022 7.927 7.982 7.927 7.958 35,691 +0.04(+0.49%)
Mar 25, 2022 8.020 8.021 7.920 7.920 48,850 -0.09(-1.16%)
Mar 24, 2022 8.036 8.046 7.993 8.013 45,145 -0.02(-0.19%)
Mar 23, 2022 8.067 8.129 8.028 8.028 106,449 -0.04(-0.48%)
Mar 22, 2022 8.051 8.105 8.036 8.067 46,270 +0.05(+0.68%)
Mar 21, 2022 8.020 8.098 8.010 8.013 54,225 -0.02(-0.29%)
Mar 18, 2022 7.951 8.081 7.951 8.036 68,117 +0.00(+0.00%)
Mar 17, 2022 7.935 8.129 7.931 8.036 84,199 +0.09(+1.07%)
Mar 16, 2022 7.881 8.023 7.811 7.951 92,434 +0.08(+1.06%)
Mar 15, 2022 7.790 7.867 7.783 7.867 60,135 +0.05(+0.69%)
Mar 14, 2022 8.037 8.037 7.798 7.814 117,099 -0.22(-2.68%)
Mar 11, 2022 8.106 8.160 8.029 8.029 41,220 -0.10(-1.23%)
Mar 10, 2022 8.114 8.129 8.083 8.129 16,938 -0.04(-0.47%)
Mar 09, 2022 8.198 8.222 8.098 8.168 86,959 -0.05(-0.56%)
Mar 08, 2022 8.114 8.229 8.091 8.214 68,843 +0.04(+0.53%)
Mar 07, 2022 8.245 8.283 8.160 8.170 45,641 -0.14(-1.63%)
Mar 04, 2022 8.291 8.329 8.260 8.306 61,877 -0.08(-0.92%)
Mar 03, 2022 8.375 8.391 8.337 8.383 25,089 -0.02(-0.18%)
Mar 02, 2022 8.306 8.414 8.306 8.399 39,185 +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.