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 (%)
May 17, 2024 9.790 9.840 9.790 9.820 31,787 +0.05(+0.51%)
May 16, 2024 9.840 9.840 9.760 9.770 54,109 -0.06(-0.59%)
May 15, 2024 9.808 9.847 9.794 9.828 100,933 +0.01(+0.10%)
May 14, 2024 9.719 9.837 9.699 9.818 80,066 +0.14(+1.48%)
May 13, 2024 9.669 9.719 9.659 9.674 59,026 +0.01(+0.13%)
May 10, 2024 9.639 9.679 9.639 9.662 48,316 +0.02(+0.23%)
May 09, 2024 9.600 9.639 9.600 9.639 52,993 +0.05(+0.52%)
May 08, 2024 9.580 9.590 9.550 9.590 99,861 +0.04(+0.41%)
May 07, 2024 9.570 9.610 9.540 9.550 187,033 +0.01(+0.10%)
May 06, 2024 9.600 9.600 9.520 9.540 138,146 -0.06(-0.62%)
May 03, 2024 9.550 9.610 9.540 9.600 30,047 +0.05(+0.52%)
May 02, 2024 9.570 9.570 9.510 9.550 52,767 -0.01(-0.10%)
May 01, 2024 9.481 9.600 9.481 9.560 87,973 +0.07(+0.73%)
Apr 30, 2024 9.461 9.491 9.431 9.491 47,558 +0.03(+0.31%)
Apr 29, 2024 9.461 9.471 9.441 9.461 89,613 +0.00(+0.00%)
Apr 26, 2024 9.461 9.491 9.431 9.461 66,935 +0.01(+0.15%)
Apr 25, 2024 9.461 9.471 9.411 9.447 84,463 -0.02(-0.20%)
Apr 24, 2024 9.510 9.530 9.441 9.466 69,059 -0.03(-0.37%)
Apr 23, 2024 9.501 9.510 9.486 9.501 37,885 -0.01(-0.10%)
Apr 22, 2024 9.520 9.530 9.491 9.510 50,236 +0.01(+0.10%)
Apr 19, 2024 9.491 9.550 9.491 9.501 41,337 +0.01(+0.10%)
Apr 18, 2024 9.461 9.510 9.431 9.491 43,241 +0.06(+0.66%)
Apr 17, 2024 9.370 9.458 9.370 9.429 54,996 +0.06(+0.63%)
Apr 16, 2024 9.390 9.392 9.321 9.370 55,644 +0.00(+0.00%)
Apr 15, 2024 9.468 9.512 9.360 9.370 101,596 -0.10(-1.04%)
Apr 12, 2024 9.468 9.519 9.458 9.468 42,211 -0.02(-0.21%)
Apr 11, 2024 9.478 9.497 9.458 9.488 33,316 +0.01(+0.10%)
Apr 10, 2024 9.478 9.497 9.458 9.478 31,359 -0.02(-0.21%)
Apr 09, 2024 9.507 9.527 9.488 9.497 29,334 -0.02(-0.21%)
Apr 08, 2024 9.488 9.517 9.483 9.517 70,526 +0.03(+0.31%)
Apr 05, 2024 9.478 9.502 9.473 9.488 39,684 +0.03(+0.31%)
Apr 04, 2024 9.517 9.517 9.448 9.458 92,758 -0.05(-0.52%)
Apr 03, 2024 9.537 9.552 9.478 9.507 79,782 -0.02(-0.21%)
Apr 02, 2024 9.527 9.527 9.478 9.527 47,466 -0.01(-0.10%)
Apr 01, 2024 9.556 9.556 9.493 9.537 80,636 +0.04(+0.41%)
Mar 28, 2024 9.537 9.536 9.536 9.497 85,280 -0.01(-0.10%)
Mar 27, 2024 9.497 9.522 9.488 9.507 48,476 +0.03(+0.31%)
Mar 26, 2024 9.458 9.497 9.452 9.478 67,427 +0.01(+0.10%)
Mar 25, 2024 9.448 9.517 9.448 9.468 39,233 +0.01(+0.10%)
Mar 22, 2024 9.517 9.536 9.448 9.458 43,877 -0.04(-0.41%)
Mar 21, 2024 9.488 9.517 9.488 9.497 28,928 +0.00(+0.00%)
Mar 20, 2024 9.458 9.502 9.448 9.497 93,050 +0.03(+0.31%)
Mar 19, 2024 9.478 9.485 9.448 9.468 88,349 +0.00(+0.00%)
Mar 18, 2024 9.468 9.478 9.443 9.468 40,218 +0.00(+0.00%)
Mar 15, 2024 9.478 9.497 9.448 9.468 72,832 -0.03(-0.31%)
Mar 14, 2024 9.546 9.546 9.448 9.497 57,303 -0.01(-0.08%)
Mar 13, 2024 9.524 9.534 9.485 9.505 80,382 -0.02(-0.20%)
Mar 12, 2024 9.505 9.524 9.485 9.524 61,372 +0.01(+0.10%)
Mar 11, 2024 9.446 9.515 9.417 9.515 106,544 +0.08(+0.82%)
Mar 08, 2024 9.495 9.505 9.408 9.437 36,400 -0.02(-0.21%)
Mar 07, 2024 9.476 9.505 9.427 9.456 36,585 -0.02(-0.21%)
Mar 06, 2024 9.427 9.476 9.427 9.476 31,964 +0.08(+0.83%)
Mar 05, 2024 9.437 9.446 9.378 9.398 41,410 -0.01(-0.10%)
Mar 04, 2024 9.446 9.446 9.398 9.408 28,806 -0.04(-0.41%)
Mar 01, 2024 9.446 9.456 9.417 9.446 116,149 +0.03(+0.31%)
Feb 29, 2024 9.427 9.476 9.388 9.417 57,051 +0.02(+0.21%)
Feb 28, 2024 9.378 9.398 9.378 9.398 28,395 +0.02(+0.21%)
Feb 27, 2024 9.349 9.378 9.349 9.378 23,901 +0.03(+0.31%)
Feb 26, 2024 9.340 9.369 9.310 9.349 37,195 +0.01(+0.10%)
Feb 23, 2024 9.398 9.427 9.325 9.340 31,665 -0.02(-0.21%)
Feb 22, 2024 9.398 9.446 9.349 9.359 38,861 -0.02(-0.21%)
Feb 21, 2024 9.340 9.417 9.340 9.378 57,239 +0.05(+0.52%)
Feb 20, 2024 9.291 9.369 9.291 9.330 46,830 -0.03(-0.31%)
Feb 16, 2024 9.349 9.359 9.310 9.359 37,672 +0.00(+0.00%)
Feb 15, 2024 9.427 9.476 9.340 9.359 76,257 -0.05(-0.49%)
Feb 14, 2024 9.328 9.434 9.294 9.405 109,195 +0.12(+1.24%)
Feb 13, 2024 9.280 9.299 9.251 9.290 56,334 +0.00(+0.00%)
Feb 12, 2024 9.319 9.319 9.251 9.290 56,320 -0.03(-0.31%)
Feb 09, 2024 9.328 9.328 9.290 9.319 38,782 +0.01(+0.10%)
Feb 08, 2024 9.347 9.347 9.270 9.309 33,771 -0.02(-0.21%)
Feb 07, 2024 9.319 9.357 9.290 9.328 49,938 +0.05(+0.52%)
Feb 06, 2024 9.203 9.290 9.165 9.280 62,626 +0.11(+1.15%)
Feb 05, 2024 9.184 9.203 9.116 9.174 37,644 +0.00(+0.00%)
Feb 02, 2024 9.184 9.193 9.136 9.174 43,408 -0.01(-0.10%)
Feb 01, 2024 9.136 9.193 9.136 9.184 49,062 +0.05(+0.53%)
Jan 31, 2024 9.193 9.193 9.116 9.136 96,965 +0.01(+0.11%)
Jan 30, 2024 9.107 9.136 9.083 9.126 36,016 +0.06(+0.64%)
Jan 29, 2024 9.078 9.116 9.030 9.068 40,958 +0.03(+0.32%)
Jan 26, 2024 9.059 9.088 8.991 9.039 65,148 -0.02(-0.21%)
Jan 25, 2024 9.020 9.078 8.991 9.059 34,575 +0.07(+0.75%)
Jan 24, 2024 9.030 9.059 8.954 8.991 119,297 +0.04(+0.43%)
Jan 23, 2024 8.991 9.001 8.895 8.953 75,170 -0.02(-0.21%)
Jan 22, 2024 8.953 9.010 8.914 8.972 79,915 +0.03(+0.32%)
Jan 19, 2024 8.856 8.943 8.779 8.943 232,670 +0.09(+0.98%)
Jan 18, 2024 8.905 8.933 8.837 8.856 91,601 -0.01(-0.11%)
Jan 17, 2024 8.895 8.943 8.852 8.866 90,016 +0.01(+0.11%)
Jan 16, 2024 8.933 8.991 8.847 8.856 132,439 -0.04(-0.43%)
Jan 12, 2024 8.953 8.953 8.876 8.895 40,440 -0.03(-0.32%)
Jan 11, 2024 8.905 8.933 8.865 8.924 84,587 +0.05(+0.54%)
Jan 10, 2024 8.924 8.943 8.866 8.876 150,517 -0.03(-0.32%)
Jan 09, 2024 8.876 8.905 8.852 8.905 54,650 +0.03(+0.33%)
Jan 08, 2024 8.828 8.876 8.818 8.876 81,320 +0.08(+0.88%)
Jan 05, 2024 8.808 8.808 8.712 8.799 91,225 +0.04(+0.44%)
Jan 04, 2024 8.625 8.760 8.625 8.760 152,810 +0.11(+1.22%)
Jan 03, 2024 8.808 8.850 8.587 8.654 197,747 -0.16(-1.86%)
Jan 02, 2024 8.876 8.924 8.770 8.818 111,471 -0.01(-0.11%)
Dec 29, 2023 8.847 8.923 8.828 8.828 90,291 +0.01(+0.11%)
Dec 28, 2023 8.856 8.895 8.808 8.818 45,250 +0.00(+0.03%)
Dec 27, 2023 8.892 8.930 8.806 8.816 79,790 -0.05(-0.54%)
Dec 26, 2023 8.892 8.911 8.825 8.863 61,071 +0.03(+0.32%)
Dec 22, 2023 8.844 8.911 8.830 8.835 35,392 +0.04(+0.43%)
Dec 21, 2023 8.835 8.911 8.787 8.796 58,025 +0.03(+0.33%)
Dec 20, 2023 8.796 8.835 8.739 8.768 90,778 -0.02(-0.22%)
Dec 19, 2023 8.835 8.911 8.768 8.787 73,841 +0.01(+0.11%)
Dec 18, 2023 8.749 8.873 8.739 8.777 63,887 +0.04(+0.44%)
Dec 15, 2023 8.901 8.930 8.739 8.739 77,335 -0.16(-1.82%)
Dec 14, 2023 8.854 8.949 8.844 8.901 94,880 +0.09(+0.97%)
Dec 13, 2023 8.806 8.863 8.777 8.816 92,125 +0.03(+0.33%)
Dec 12, 2023 8.739 8.806 8.736 8.787 63,858 +0.12(+1.43%)
Dec 11, 2023 8.730 8.737 8.663 8.663 55,688 +0.00(+0.03%)
Dec 08, 2023 8.698 8.746 8.651 8.661 61,603 -0.03(-0.33%)
Dec 07, 2023 8.632 8.717 8.609 8.689 75,178 +0.08(+0.99%)
Dec 06, 2023 8.632 8.632 8.587 8.604 36,494 +0.01(+0.11%)
Dec 05, 2023 8.547 8.604 8.543 8.595 37,880 +0.07(+0.77%)
Dec 04, 2023 8.547 8.585 8.491 8.529 49,994 -0.02(-0.22%)
Dec 01, 2023 8.491 8.547 8.481 8.547 56,738 +0.07(+0.78%)
Nov 30, 2023 8.510 8.514 8.453 8.481 30,052 +0.03(+0.33%)
Nov 29, 2023 8.500 8.500 8.444 8.453 70,291 -0.03(-0.33%)
Nov 28, 2023 8.519 8.529 8.463 8.481 30,037 -0.02(-0.22%)
Nov 27, 2023 8.566 8.566 8.481 8.500 32,322 -0.05(-0.55%)
Nov 24, 2023 8.538 8.547 8.519 8.547 41,066 +0.05(+0.55%)
Nov 22, 2023 8.547 8.547 8.491 8.500 35,180 -0.04(-0.44%)
Nov 21, 2023 8.500 8.538 8.472 8.538 75,924 +0.08(+0.89%)
Nov 20, 2023 8.519 8.519 8.416 8.463 84,961 -0.06(-0.66%)
Nov 17, 2023 8.415 8.519 8.401 8.519 62,281 +0.13(+1.57%)
Nov 16, 2023 8.397 8.415 8.340 8.387 56,520 +0.02(+0.23%)
Nov 15, 2023 8.444 8.453 8.340 8.368 76,922 -0.03(-0.31%)
Nov 14, 2023 8.432 8.516 8.385 8.394 84,353 +0.01(+0.11%)
Nov 13, 2023 8.357 8.394 8.352 8.385 29,954 +0.05(+0.56%)
Nov 10, 2023 8.347 8.361 8.338 8.338 21,623 +0.02(+0.22%)
Nov 09, 2023 8.347 8.375 8.310 8.319 34,433 -0.02(-0.22%)
Nov 08, 2023 8.357 8.366 8.319 8.338 54,484 +0.02(+0.22%)
Nov 07, 2023 8.301 8.329 8.263 8.319 63,395 +0.06(+0.68%)
Nov 06, 2023 8.385 8.385 8.245 8.263 44,829 -0.07(-0.90%)
Nov 03, 2023 8.338 8.394 8.301 8.338 154,070 +0.07(+0.79%)
Nov 02, 2023 8.170 8.282 8.170 8.273 87,750 +0.14(+1.72%)
Nov 01, 2023 8.067 8.151 8.066 8.133 83,667 +0.08(+1.04%)
Oct 31, 2023 8.002 8.049 7.988 8.049 104,719 +0.07(+0.94%)
Oct 30, 2023 7.927 7.983 7.927 7.974 66,448 +0.05(+0.59%)
Oct 27, 2023 7.927 7.946 7.909 7.927 69,775 +0.01(+0.12%)
Oct 26, 2023 7.946 7.983 7.899 7.918 76,401 +0.01(+0.12%)
Oct 25, 2023 8.058 8.058 7.909 7.909 63,667 -0.16(-1.97%)
Oct 24, 2023 8.021 8.114 8.021 8.067 60,361 +0.07(+0.82%)
Oct 23, 2023 7.965 8.049 7.965 8.002 86,105 +0.02(+0.23%)
Oct 20, 2023 8.039 8.049 7.983 7.983 70,027 -0.06(-0.70%)
Oct 19, 2023 8.123 8.151 8.039 8.039 201,535 -0.10(-1.26%)
Oct 18, 2023 8.198 8.217 8.133 8.142 124,650 -0.06(-0.68%)
Oct 17, 2023 8.189 8.245 8.170 8.198 115,816 -0.01(-0.09%)
Oct 16, 2023 8.307 8.307 8.177 8.205 171,859 -0.06(-0.67%)
Oct 13, 2023 8.316 8.344 8.251 8.261 60,493 -0.03(-0.33%)
Oct 12, 2023 8.381 8.390 8.261 8.288 81,214 -0.05(-0.55%)
Oct 11, 2023 8.362 8.399 8.316 8.334 42,801 -0.01(-0.11%)
Oct 10, 2023 8.362 8.408 8.316 8.344 101,083 -0.03(-0.33%)
Oct 09, 2023 8.288 8.399 8.270 8.371 72,977 +0.08(+1.00%)
Oct 06, 2023 8.242 8.297 8.187 8.288 99,504 +0.04(+0.45%)
Oct 05, 2023 8.224 8.261 8.187 8.251 77,615 +0.05(+0.56%)
Oct 04, 2023 8.140 8.205 8.076 8.205 88,670 +0.07(+0.91%)
Oct 03, 2023 8.233 8.242 8.063 8.131 212,650 -0.12(-1.46%)
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.