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

Pioneer Floating Rate Trust (NY: PHD )

9.753 +0.023 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 28, 2024 9.626 9.626 9.626 9.587 84,485 -0.01(-0.10%)
Mar 27, 2024 9.587 9.611 9.577 9.597 48,024 +0.03(+0.31%)
Mar 26, 2024 9.547 9.587 9.541 9.567 66,798 +0.01(+0.10%)
Mar 25, 2024 9.537 9.607 9.537 9.557 38,868 +0.01(+0.10%)
Mar 22, 2024 9.607 9.626 9.537 9.547 43,468 -0.04(-0.41%)
Mar 21, 2024 9.577 9.607 9.577 9.587 28,658 +0.00(+0.00%)
Mar 20, 2024 9.547 9.592 9.537 9.587 92,183 +0.03(+0.31%)
Mar 19, 2024 9.567 9.574 9.537 9.557 87,525 +0.00(+0.00%)
Mar 18, 2024 9.557 9.567 9.532 9.557 39,843 +0.00(+0.00%)
Mar 15, 2024 9.567 9.587 9.537 9.557 72,153 -0.03(-0.31%)
Mar 14, 2024 9.636 9.636 9.537 9.587 56,769 -0.01(-0.08%)
Mar 13, 2024 9.614 9.624 9.575 9.594 79,633 -0.02(-0.20%)
Mar 12, 2024 9.594 9.614 9.575 9.614 60,799 +0.01(+0.10%)
Mar 11, 2024 9.535 9.604 9.506 9.604 105,550 +0.08(+0.82%)
Mar 08, 2024 9.584 9.594 9.496 9.526 36,060 -0.02(-0.21%)
Mar 07, 2024 9.565 9.594 9.516 9.545 36,244 -0.02(-0.21%)
Mar 06, 2024 9.516 9.565 9.516 9.565 31,666 +0.08(+0.83%)
Mar 05, 2024 9.526 9.535 9.467 9.486 41,024 -0.01(-0.10%)
Mar 04, 2024 9.535 9.535 9.486 9.496 28,538 -0.04(-0.41%)
Mar 01, 2024 9.535 9.545 9.506 9.535 115,066 +0.03(+0.31%)
Feb 29, 2024 9.516 9.565 9.477 9.506 56,519 +0.02(+0.21%)
Feb 28, 2024 9.467 9.486 9.467 9.486 28,130 +0.02(+0.21%)
Feb 27, 2024 9.437 9.467 9.437 9.467 23,678 +0.03(+0.31%)
Feb 26, 2024 9.427 9.457 9.398 9.437 36,848 +0.01(+0.10%)
Feb 23, 2024 9.486 9.516 9.413 9.427 31,369 -0.02(-0.21%)
Feb 22, 2024 9.486 9.535 9.437 9.447 38,499 -0.02(-0.21%)
Feb 21, 2024 9.427 9.506 9.427 9.467 56,705 +0.05(+0.52%)
Feb 20, 2024 9.378 9.457 9.378 9.418 46,394 -0.03(-0.31%)
Feb 16, 2024 9.437 9.447 9.398 9.447 37,320 +0.00(+0.00%)
Feb 15, 2024 9.516 9.565 9.427 9.447 75,546 -0.05(-0.49%)
Feb 14, 2024 9.416 9.523 9.381 9.494 108,177 +0.12(+1.24%)
Feb 13, 2024 9.367 9.387 9.338 9.377 55,809 +0.00(+0.00%)
Feb 12, 2024 9.406 9.406 9.338 9.377 55,794 -0.03(-0.31%)
Feb 09, 2024 9.416 9.416 9.377 9.406 38,420 +0.01(+0.10%)
Feb 08, 2024 9.435 9.435 9.358 9.397 33,456 -0.02(-0.21%)
Feb 07, 2024 9.406 9.445 9.377 9.416 49,473 +0.05(+0.52%)
Feb 06, 2024 9.290 9.377 9.251 9.367 62,042 +0.11(+1.15%)
Feb 05, 2024 9.270 9.290 9.202 9.260 37,293 +0.00(+0.00%)
Feb 02, 2024 9.270 9.280 9.222 9.260 43,004 -0.01(-0.10%)
Feb 01, 2024 9.222 9.280 9.222 9.270 48,604 +0.05(+0.53%)
Jan 31, 2024 9.280 9.280 9.202 9.222 96,061 +0.01(+0.11%)
Jan 30, 2024 9.192 9.222 9.168 9.212 35,681 +0.06(+0.64%)
Jan 29, 2024 9.163 9.202 9.115 9.154 40,576 +0.03(+0.32%)
Jan 26, 2024 9.144 9.173 9.076 9.124 64,541 -0.02(-0.21%)
Jan 25, 2024 9.105 9.163 9.076 9.144 34,252 +0.07(+0.75%)
Jan 24, 2024 9.115 9.144 9.038 9.076 118,185 +0.04(+0.43%)
Jan 23, 2024 9.076 9.086 8.979 9.037 74,470 -0.02(-0.21%)
Jan 22, 2024 9.037 9.095 8.998 9.056 79,169 +0.03(+0.32%)
Jan 19, 2024 8.940 9.027 8.862 9.027 230,500 +0.09(+0.98%)
Jan 18, 2024 8.988 9.018 8.920 8.940 90,747 -0.01(-0.11%)
Jan 17, 2024 8.979 9.027 8.935 8.950 89,176 +0.01(+0.11%)
Jan 16, 2024 9.018 9.076 8.930 8.940 131,204 -0.04(-0.43%)
Jan 12, 2024 9.037 9.037 8.959 8.979 40,062 -0.03(-0.32%)
Jan 11, 2024 8.988 9.018 8.949 9.008 83,798 +0.05(+0.54%)
Jan 10, 2024 9.008 9.027 8.950 8.959 149,114 -0.03(-0.32%)
Jan 09, 2024 8.959 8.988 8.935 8.988 54,141 +0.03(+0.33%)
Jan 08, 2024 8.911 8.959 8.901 8.959 80,562 +0.08(+0.88%)
Jan 05, 2024 8.891 8.891 8.794 8.882 90,374 +0.04(+0.44%)
Jan 04, 2024 8.707 8.843 8.707 8.843 151,385 +0.11(+1.22%)
Jan 03, 2024 8.891 8.933 8.668 8.736 195,903 -0.17(-1.86%)
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.