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 (%)
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%)
Jan 02, 2024 8.959 9.008 8.852 8.901 110,432 -0.01(-0.11%)
Dec 29, 2023 8.930 9.007 8.911 8.911 89,449 +0.01(+0.11%)
Dec 28, 2023 8.940 8.979 8.891 8.901 44,828 +0.00(+0.03%)
Dec 27, 2023 8.975 9.014 8.889 8.899 79,046 -0.05(-0.54%)
Dec 26, 2023 8.975 8.995 8.908 8.947 60,501 +0.03(+0.32%)
Dec 22, 2023 8.927 8.995 8.913 8.918 35,062 +0.04(+0.43%)
Dec 21, 2023 8.918 8.995 8.870 8.879 57,484 +0.03(+0.33%)
Dec 20, 2023 8.879 8.918 8.822 8.850 89,932 -0.02(-0.22%)
Dec 19, 2023 8.918 8.995 8.851 8.870 73,152 +0.01(+0.11%)
Dec 18, 2023 8.831 8.956 8.822 8.860 63,291 +0.04(+0.44%)
Dec 15, 2023 8.985 9.014 8.822 8.822 76,614 -0.16(-1.82%)
Dec 14, 2023 8.937 9.033 8.927 8.985 93,995 +0.09(+0.97%)
Dec 13, 2023 8.889 8.947 8.860 8.899 91,266 +0.03(+0.33%)
Dec 12, 2023 8.822 8.889 8.818 8.870 63,262 +0.13(+1.43%)
Dec 11, 2023 8.812 8.820 8.745 8.745 55,169 +0.00(+0.03%)
Dec 08, 2023 8.780 8.828 8.733 8.742 61,029 -0.03(-0.33%)
Dec 07, 2023 8.714 8.799 8.690 8.771 74,477 +0.09(+0.99%)
Dec 06, 2023 8.714 8.714 8.667 8.685 36,154 +0.01(+0.11%)
Dec 05, 2023 8.628 8.685 8.623 8.676 37,527 +0.07(+0.77%)
Dec 04, 2023 8.628 8.666 8.571 8.609 49,528 -0.02(-0.22%)
Dec 01, 2023 8.571 8.628 8.561 8.628 56,209 +0.07(+0.78%)
Nov 30, 2023 8.590 8.595 8.533 8.561 29,771 +0.03(+0.33%)
Nov 29, 2023 8.580 8.580 8.523 8.533 69,636 -0.03(-0.33%)
Nov 28, 2023 8.599 8.609 8.542 8.561 29,757 -0.02(-0.22%)
Nov 27, 2023 8.647 8.647 8.561 8.580 32,021 -0.05(-0.55%)
Nov 24, 2023 8.618 8.628 8.599 8.628 40,683 +0.05(+0.55%)
Nov 22, 2023 8.628 8.628 8.571 8.580 34,852 -0.04(-0.44%)
Nov 21, 2023 8.580 8.618 8.552 8.618 75,216 +0.08(+0.89%)
Nov 20, 2023 8.599 8.599 8.495 8.542 84,169 -0.06(-0.66%)
Nov 17, 2023 8.495 8.599 8.480 8.599 61,700 +0.13(+1.57%)
Nov 16, 2023 8.476 8.495 8.419 8.466 55,993 +0.02(+0.23%)
Nov 15, 2023 8.523 8.533 8.418 8.447 76,205 -0.03(-0.31%)
Nov 14, 2023 8.511 8.596 8.464 8.473 83,567 +0.01(+0.11%)
Nov 13, 2023 8.435 8.473 8.431 8.464 29,675 +0.05(+0.56%)
Nov 10, 2023 8.426 8.440 8.417 8.417 21,421 +0.02(+0.22%)
Nov 09, 2023 8.426 8.454 8.388 8.398 34,112 -0.02(-0.22%)
Nov 08, 2023 8.435 8.445 8.398 8.417 53,976 +0.02(+0.22%)
Nov 07, 2023 8.379 8.407 8.341 8.398 62,804 +0.06(+0.68%)
Nov 06, 2023 8.464 8.464 8.322 8.341 44,411 -0.08(-0.90%)
Nov 03, 2023 8.417 8.473 8.379 8.417 152,633 +0.07(+0.79%)
Nov 02, 2023 8.247 8.360 8.247 8.351 86,932 +0.14(+1.72%)
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.