Skip to main content

Pioneer Floating Rate Trust (NY: PHD )

9.767 +0.040 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 9.372 9.401 9.342 9.401 48,010 +0.03(+0.31%)
Apr 29, 2024 9.372 9.382 9.352 9.372 90,465 +0.00(+0.00%)
Apr 26, 2024 9.372 9.401 9.342 9.372 67,571 +0.01(+0.15%)
Apr 25, 2024 9.372 9.382 9.323 9.358 85,266 -0.02(-0.20%)
Apr 24, 2024 9.421 9.441 9.352 9.377 69,716 -0.03(-0.36%)
Apr 23, 2024 9.411 9.421 9.396 9.411 38,245 -0.01(-0.10%)
Apr 22, 2024 9.431 9.440 9.401 9.421 50,714 +0.01(+0.10%)
Apr 19, 2024 9.401 9.460 9.401 9.411 41,730 +0.01(+0.10%)
Apr 18, 2024 9.372 9.421 9.342 9.401 43,652 +0.06(+0.66%)
Apr 17, 2024 9.282 9.369 9.282 9.340 55,519 +0.06(+0.63%)
Apr 16, 2024 9.301 9.303 9.233 9.282 56,173 +0.00(+0.00%)
Apr 15, 2024 9.379 9.423 9.272 9.282 102,562 -0.10(-1.04%)
Apr 12, 2024 9.379 9.429 9.369 9.379 42,612 -0.02(-0.21%)
Apr 11, 2024 9.389 9.408 9.369 9.398 33,633 +0.01(+0.10%)
Apr 10, 2024 9.389 9.408 9.369 9.389 31,657 -0.02(-0.21%)
Apr 09, 2024 9.418 9.437 9.398 9.408 29,613 -0.02(-0.21%)
Apr 08, 2024 9.398 9.427 9.393 9.427 71,196 +0.03(+0.31%)
Apr 05, 2024 9.389 9.413 9.384 9.398 40,061 +0.03(+0.31%)
Apr 04, 2024 9.427 9.427 9.359 9.369 93,640 -0.05(-0.52%)
Apr 03, 2024 9.447 9.462 9.389 9.418 80,541 -0.02(-0.21%)
Apr 02, 2024 9.437 9.437 9.389 9.437 47,917 -0.01(-0.10%)
Apr 01, 2024 9.466 9.466 9.403 9.447 81,403 +0.04(+0.41%)
Mar 28, 2024 9.447 9.447 9.447 9.408 86,091 -0.01(-0.10%)
Mar 27, 2024 9.408 9.432 9.398 9.418 48,937 +0.03(+0.31%)
Mar 26, 2024 9.369 9.408 9.363 9.389 68,068 +0.01(+0.10%)
Mar 25, 2024 9.359 9.427 9.359 9.379 39,607 +0.01(+0.10%)
Mar 22, 2024 9.427 9.446 9.359 9.369 44,294 -0.04(-0.41%)
Mar 21, 2024 9.398 9.427 9.398 9.408 29,203 +0.00(+0.00%)
Mar 20, 2024 9.369 9.413 9.359 9.408 93,935 +0.03(+0.31%)
Mar 19, 2024 9.389 9.395 9.359 9.379 89,189 +0.00(+0.00%)
Mar 18, 2024 9.379 9.389 9.355 9.379 40,600 +0.00(+0.00%)
Mar 15, 2024 9.389 9.408 9.359 9.379 73,525 -0.03(-0.31%)
Mar 14, 2024 9.457 9.457 9.359 9.408 57,848 -0.01(-0.08%)
Mar 13, 2024 9.435 9.444 9.396 9.415 81,147 -0.02(-0.20%)
Mar 12, 2024 9.415 9.435 9.396 9.435 61,955 +0.01(+0.10%)
Mar 11, 2024 9.357 9.425 9.329 9.425 107,557 +0.08(+0.82%)
Mar 08, 2024 9.406 9.415 9.319 9.348 36,746 -0.02(-0.21%)
Mar 07, 2024 9.386 9.415 9.338 9.367 36,933 -0.02(-0.21%)
Mar 06, 2024 9.338 9.386 9.338 9.386 32,268 +0.08(+0.83%)
Mar 05, 2024 9.348 9.357 9.290 9.309 41,804 -0.01(-0.10%)
Mar 04, 2024 9.357 9.357 9.309 9.319 29,080 -0.04(-0.41%)
Mar 01, 2024 9.357 9.367 9.329 9.357 117,253 +0.03(+0.31%)
Feb 29, 2024 9.338 9.386 9.300 9.329 57,593 +0.02(+0.21%)
Feb 28, 2024 9.290 9.309 9.290 9.309 28,665 +0.02(+0.21%)
Feb 27, 2024 9.261 9.290 9.261 9.290 24,128 +0.03(+0.31%)
Feb 26, 2024 9.252 9.280 9.223 9.261 37,549 +0.01(+0.10%)
Feb 23, 2024 9.309 9.338 9.237 9.252 31,966 -0.02(-0.21%)
Feb 22, 2024 9.309 9.357 9.261 9.271 39,231 -0.02(-0.21%)
Feb 21, 2024 9.252 9.329 9.252 9.290 57,784 +0.05(+0.52%)
Feb 20, 2024 9.203 9.280 9.203 9.242 47,276 -0.03(-0.31%)
Feb 16, 2024 9.261 9.271 9.223 9.271 38,030 +0.00(+0.00%)
Feb 15, 2024 9.338 9.386 9.252 9.271 76,983 -0.05(-0.49%)
Feb 14, 2024 9.240 9.345 9.206 9.317 110,233 +0.11(+1.24%)
Feb 13, 2024 9.193 9.212 9.164 9.202 56,870 +0.00(+0.00%)
Feb 12, 2024 9.231 9.231 9.164 9.202 56,855 -0.03(-0.31%)
Feb 09, 2024 9.240 9.240 9.202 9.231 39,150 +0.01(+0.10%)
Feb 08, 2024 9.259 9.259 9.183 9.221 34,092 -0.02(-0.21%)
Feb 07, 2024 9.231 9.269 9.202 9.240 50,413 +0.05(+0.52%)
Feb 06, 2024 9.116 9.202 9.078 9.193 63,222 +0.10(+1.15%)
Feb 05, 2024 9.097 9.116 9.031 9.088 38,002 +0.00(+0.00%)
Feb 02, 2024 9.097 9.107 9.050 9.088 43,821 -0.01(-0.10%)
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.