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

Pioneer Floating Rate Trust (NY: PHD )

9.870 -0.020 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 31, 2023 7.208 7.243 7.189 7.243 52,609 +0.04(+0.60%)
May 30, 2023 7.174 7.208 7.170 7.200 76,907 +0.03(+0.36%)
May 26, 2023 7.182 7.200 7.157 7.174 65,448 +0.01(+0.12%)
May 25, 2023 7.165 7.269 7.165 7.165 85,045 +0.01(+0.12%)
May 24, 2023 7.148 7.182 7.148 7.157 48,946 -0.01(-0.12%)
May 23, 2023 7.200 7.234 7.165 7.165 80,404 -0.05(-0.72%)
May 22, 2023 7.191 7.234 7.191 7.217 106,164 +0.01(+0.12%)
May 19, 2023 7.286 7.303 7.148 7.208 329,846 -0.05(-0.71%)
May 18, 2023 7.277 7.294 7.251 7.260 76,797 -0.02(-0.24%)
May 17, 2023 7.269 7.294 7.251 7.277 141,525 +0.02(+0.24%)
May 16, 2023 7.251 7.310 7.251 7.260 84,066 -0.02(-0.23%)
May 15, 2023 7.269 7.294 7.269 7.277 80,670 +0.00(+0.00%)
May 12, 2023 7.286 7.294 7.269 7.277 62,491 +0.00(+0.00%)
May 11, 2023 7.294 7.294 7.269 7.277 26,842 -0.02(-0.23%)
May 10, 2023 7.328 7.337 7.269 7.294 111,101 -0.02(-0.23%)
May 09, 2023 7.328 7.335 7.303 7.311 30,450 +0.00(+0.06%)
May 08, 2023 7.311 7.311 7.286 7.307 68,988 -0.00(-0.06%)
May 05, 2023 7.303 7.328 7.277 7.311 96,455 +0.03(+0.47%)
May 04, 2023 7.294 7.311 7.269 7.277 84,809 -0.04(-0.58%)
May 03, 2023 7.320 7.354 7.320 7.320 56,604 +0.00(+0.00%)
May 02, 2023 7.362 7.384 7.286 7.320 86,702 -0.08(-1.04%)
May 01, 2023 7.354 7.413 7.354 7.396 107,897 +0.01(+0.12%)
Apr 28, 2023 7.337 7.413 7.337 7.388 98,403 +0.03(+0.46%)
Apr 27, 2023 7.311 7.379 7.311 7.354 60,692 +0.01(+0.12%)
Apr 26, 2023 7.303 7.371 7.269 7.345 64,008 +0.00(+0.06%)
Apr 25, 2023 7.362 7.377 7.324 7.341 104,178 -0.05(-0.63%)
Apr 24, 2023 7.379 7.413 7.371 7.388 115,622 -0.03(-0.34%)
Apr 21, 2023 7.422 7.435 7.405 7.413 81,046 -0.03(-0.46%)
Apr 20, 2023 7.430 7.482 7.430 7.447 61,784 -0.02(-0.23%)
Apr 19, 2023 7.473 7.490 7.439 7.464 51,087 -0.03(-0.45%)
Apr 18, 2023 7.490 7.499 7.464 7.499 67,923 +0.05(+0.63%)
Apr 17, 2023 7.405 7.464 7.405 7.452 105,559 +0.05(+0.63%)
Apr 14, 2023 7.439 7.481 7.376 7.405 86,623 -0.06(-0.79%)
Apr 13, 2023 7.456 7.473 7.414 7.464 69,932 +0.03(+0.34%)
Apr 12, 2023 7.431 7.456 7.397 7.439 77,019 +0.03(+0.34%)
Apr 11, 2023 7.372 7.422 7.372 7.414 30,735 +0.03(+0.34%)
Apr 10, 2023 7.338 7.388 7.317 7.388 57,996 +0.07(+0.92%)
Apr 06, 2023 7.296 7.355 7.296 7.321 68,207 +0.02(+0.23%)
Apr 05, 2023 7.329 7.338 7.279 7.304 100,237 -0.03(-0.35%)
Apr 04, 2023 7.405 7.419 7.325 7.329 108,911 -0.09(-1.25%)
Apr 03, 2023 7.372 7.439 7.335 7.422 105,126 +0.08(+1.15%)
Mar 31, 2023 7.372 7.380 7.338 7.338 158,368 -0.01(-0.11%)
Mar 30, 2023 7.321 7.367 7.279 7.346 49,216 +0.04(+0.58%)
Mar 29, 2023 7.262 7.321 7.262 7.304 75,905 +0.07(+0.93%)
Mar 28, 2023 7.245 7.296 7.220 7.237 73,114 +0.00(+0.00%)
Mar 27, 2023 7.237 7.279 7.237 7.237 47,871 +0.01(+0.12%)
Mar 24, 2023 7.245 7.272 7.207 7.228 78,494 -0.03(-0.46%)
Mar 23, 2023 7.313 7.346 7.237 7.262 123,455 -0.03(-0.35%)
Mar 22, 2023 7.254 7.329 7.254 7.287 115,352 +0.02(+0.23%)
Mar 21, 2023 7.228 7.296 7.228 7.270 125,891 +0.05(+0.70%)
Mar 20, 2023 7.135 7.228 7.135 7.220 90,779 +0.08(+1.06%)
Mar 17, 2023 7.245 7.245 7.135 7.144 78,443 -0.14(-1.97%)
Mar 16, 2023 7.237 7.338 7.237 7.287 77,996 -0.02(-0.25%)
Mar 15, 2023 7.348 7.356 7.272 7.306 113,674 -0.13(-1.69%)
Mar 14, 2023 7.348 7.481 7.348 7.431 100,915 +0.12(+1.60%)
Mar 13, 2023 7.414 7.435 7.314 7.314 85,501 -0.16(-2.12%)
Mar 10, 2023 7.606 7.664 7.465 7.473 110,614 -0.16(-2.08%)
Mar 09, 2023 7.732 7.746 7.623 7.631 88,622 -0.11(-1.40%)
Mar 08, 2023 7.748 7.776 7.715 7.740 47,950 -0.02(-0.22%)
Mar 07, 2023 7.790 7.807 7.748 7.757 66,405 -0.05(-0.64%)
Mar 06, 2023 7.798 7.823 7.798 7.807 53,763 +0.01(+0.11%)
Mar 03, 2023 7.807 7.832 7.790 7.798 76,225 -0.02(-0.21%)
Mar 02, 2023 7.748 7.832 7.732 7.815 83,593 +0.03(+0.43%)
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.