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 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 28, 2023 7.476 7.554 7.476 7.528 96,573 +0.03(+0.46%)
Apr 27, 2023 7.450 7.519 7.450 7.493 59,563 +0.01(+0.12%)
Apr 26, 2023 7.441 7.510 7.406 7.484 62,817 +0.00(+0.06%)
Apr 25, 2023 7.502 7.517 7.463 7.480 102,240 -0.05(-0.63%)
Apr 24, 2023 7.519 7.554 7.510 7.528 113,471 -0.03(-0.34%)
Apr 21, 2023 7.563 7.576 7.545 7.554 79,539 -0.03(-0.46%)
Apr 20, 2023 7.571 7.623 7.571 7.589 60,634 -0.02(-0.23%)
Apr 19, 2023 7.615 7.632 7.580 7.606 50,136 -0.03(-0.45%)
Apr 18, 2023 7.632 7.641 7.606 7.641 66,659 +0.05(+0.63%)
Apr 17, 2023 7.546 7.606 7.546 7.593 103,595 +0.05(+0.63%)
Apr 14, 2023 7.580 7.623 7.516 7.546 85,011 -0.06(-0.79%)
Apr 13, 2023 7.597 7.614 7.555 7.606 68,631 +0.03(+0.34%)
Apr 12, 2023 7.571 7.597 7.537 7.580 75,587 +0.03(+0.34%)
Apr 11, 2023 7.511 7.563 7.511 7.554 30,163 +0.03(+0.34%)
Apr 10, 2023 7.477 7.529 7.456 7.529 56,917 +0.07(+0.92%)
Apr 06, 2023 7.434 7.494 7.434 7.460 66,938 +0.02(+0.23%)
Apr 05, 2023 7.468 7.477 7.417 7.443 98,372 -0.03(-0.35%)
Apr 04, 2023 7.546 7.559 7.464 7.468 106,884 -0.09(-1.25%)
Apr 03, 2023 7.511 7.580 7.474 7.563 103,170 +0.09(+1.15%)
Mar 31, 2023 7.511 7.520 7.477 7.477 155,422 -0.01(-0.11%)
Mar 30, 2023 7.460 7.507 7.417 7.486 48,301 +0.04(+0.58%)
Mar 29, 2023 7.400 7.460 7.400 7.443 74,493 +0.07(+0.93%)
Mar 28, 2023 7.382 7.434 7.357 7.374 71,754 +0.00(+0.00%)
Mar 27, 2023 7.374 7.417 7.374 7.374 46,980 +0.01(+0.12%)
Mar 24, 2023 7.382 7.410 7.344 7.365 77,034 -0.03(-0.46%)
Mar 23, 2023 7.451 7.486 7.374 7.400 121,158 -0.03(-0.35%)
Mar 22, 2023 7.391 7.468 7.391 7.425 113,206 +0.02(+0.23%)
Mar 21, 2023 7.365 7.434 7.365 7.408 123,549 +0.05(+0.70%)
Mar 20, 2023 7.271 7.365 7.271 7.357 89,090 +0.08(+1.06%)
Mar 17, 2023 7.382 7.382 7.271 7.279 76,984 -0.15(-1.97%)
Mar 16, 2023 7.374 7.477 7.374 7.425 76,545 -0.02(-0.26%)
Mar 15, 2023 7.487 7.496 7.411 7.445 111,552 -0.13(-1.69%)
Mar 14, 2023 7.487 7.623 7.487 7.572 99,032 +0.12(+1.60%)
Mar 13, 2023 7.555 7.577 7.453 7.453 83,905 -0.16(-2.12%)
Mar 10, 2023 7.751 7.809 7.606 7.615 108,549 -0.16(-2.08%)
Mar 09, 2023 7.879 7.893 7.768 7.777 86,968 -0.11(-1.40%)
Mar 08, 2023 7.896 7.924 7.862 7.887 47,055 -0.02(-0.22%)
Mar 07, 2023 7.938 7.955 7.896 7.904 65,166 -0.05(-0.64%)
Mar 06, 2023 7.947 7.972 7.947 7.955 52,760 +0.01(+0.11%)
Mar 03, 2023 7.955 7.981 7.938 7.947 74,802 -0.02(-0.21%)
Mar 02, 2023 7.896 7.981 7.879 7.964 82,033 +0.03(+0.43%)
Mar 01, 2023 7.904 7.955 7.879 7.930 41,427 +0.00(+0.00%)
Feb 28, 2023 7.896 7.964 7.887 7.930 126,733 +0.04(+0.54%)
Feb 27, 2023 7.862 7.896 7.836 7.887 52,956 +0.05(+0.65%)
Feb 24, 2023 7.743 7.857 7.715 7.836 70,255 +0.06(+0.77%)
Feb 23, 2023 7.743 7.802 7.700 7.777 108,975 +0.03(+0.33%)
Feb 22, 2023 7.743 7.787 7.726 7.751 48,288 +0.03(+0.33%)
Feb 21, 2023 7.870 7.909 7.726 7.726 67,554 -0.17(-2.16%)
Feb 17, 2023 7.887 7.955 7.887 7.896 84,743 -0.04(-0.54%)
Feb 16, 2023 7.913 7.981 7.913 7.938 99,799 -0.00(-0.03%)
Feb 15, 2023 7.915 7.958 7.911 7.940 78,554 +0.01(+0.11%)
Feb 14, 2023 7.949 7.949 7.915 7.932 96,260 -0.02(-0.21%)
Feb 13, 2023 7.923 7.991 7.915 7.949 91,207 +0.03(+0.43%)
Feb 10, 2023 7.898 7.932 7.856 7.915 118,736 +0.01(+0.11%)
Feb 09, 2023 7.907 7.966 7.898 7.907 152,362 +0.03(+0.32%)
Feb 08, 2023 7.822 7.898 7.822 7.881 100,734 +0.03(+0.32%)
Feb 07, 2023 7.687 7.873 7.687 7.856 127,897 +0.15(+1.97%)
Feb 06, 2023 7.738 7.780 7.675 7.704 112,703 -0.02(-0.22%)
Feb 03, 2023 7.763 7.805 7.721 7.721 93,806 -0.06(-0.76%)
Feb 02, 2023 7.755 7.831 7.696 7.780 98,197 +0.07(+0.87%)
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.