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

Pioneer Floating Rate Trust (NY: PHD )

9.770 +0.040 (+0.41%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 18, 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 7.276 7.310 7.256 7.310 52,123 +0.04(+0.60%)
May 30, 2023 7.241 7.276 7.236 7.267 76,195 +0.03(+0.36%)
May 26, 2023 7.250 7.267 7.223 7.241 64,843 +0.01(+0.12%)
May 25, 2023 7.232 7.336 7.232 7.232 84,259 +0.01(+0.12%)
May 24, 2023 7.215 7.250 7.215 7.223 48,493 -0.01(-0.12%)
May 23, 2023 7.267 7.302 7.232 7.232 79,660 -0.05(-0.72%)
May 22, 2023 7.258 7.302 7.258 7.284 105,183 +0.01(+0.12%)
May 19, 2023 7.354 7.371 7.215 7.276 326,796 -0.05(-0.71%)
May 18, 2023 7.345 7.363 7.319 7.328 76,087 -0.02(-0.24%)
May 17, 2023 7.336 7.363 7.319 7.345 140,216 +0.02(+0.24%)
May 16, 2023 7.319 7.379 7.319 7.328 83,289 -0.02(-0.23%)
May 15, 2023 7.336 7.362 7.336 7.345 79,924 +0.00(+0.00%)
May 12, 2023 7.354 7.362 7.336 7.345 61,913 +0.00(+0.00%)
May 11, 2023 7.362 7.362 7.336 7.345 26,594 -0.02(-0.23%)
May 10, 2023 7.397 7.405 7.336 7.362 110,074 -0.02(-0.23%)
May 09, 2023 7.397 7.404 7.371 7.379 30,168 +0.00(+0.06%)
May 08, 2023 7.379 7.379 7.354 7.375 68,350 -0.00(-0.06%)
May 05, 2023 7.371 7.397 7.345 7.379 95,563 +0.03(+0.47%)
May 04, 2023 7.362 7.379 7.336 7.345 84,025 -0.04(-0.58%)
May 03, 2023 7.388 7.422 7.388 7.388 56,080 +0.00(+0.00%)
May 02, 2023 7.431 7.453 7.354 7.388 85,900 -0.08(-1.04%)
May 01, 2023 7.422 7.483 7.422 7.465 106,900 +0.01(+0.12%)
Apr 28, 2023 7.405 7.483 7.405 7.457 97,493 +0.03(+0.46%)
Apr 27, 2023 7.379 7.448 7.379 7.422 60,131 +0.01(+0.12%)
Apr 26, 2023 7.371 7.440 7.336 7.414 63,416 +0.00(+0.06%)
Apr 25, 2023 7.431 7.446 7.392 7.410 103,215 -0.05(-0.63%)
Apr 24, 2023 7.448 7.483 7.440 7.457 114,553 -0.03(-0.34%)
Apr 21, 2023 7.491 7.504 7.474 7.483 80,297 -0.03(-0.46%)
Apr 20, 2023 7.500 7.551 7.500 7.517 61,212 -0.02(-0.23%)
Apr 19, 2023 7.543 7.560 7.508 7.534 50,614 -0.03(-0.45%)
Apr 18, 2023 7.560 7.569 7.534 7.569 67,294 +0.05(+0.63%)
Apr 17, 2023 7.474 7.534 7.474 7.521 104,583 +0.05(+0.63%)
Apr 14, 2023 7.508 7.551 7.445 7.474 85,822 -0.06(-0.79%)
Apr 13, 2023 7.526 7.543 7.483 7.534 69,285 +0.03(+0.34%)
Apr 12, 2023 7.500 7.526 7.466 7.508 76,307 +0.03(+0.34%)
Apr 11, 2023 7.440 7.491 7.440 7.483 30,450 +0.03(+0.34%)
Apr 10, 2023 7.406 7.457 7.386 7.457 57,460 +0.07(+0.92%)
Apr 06, 2023 7.364 7.423 7.364 7.389 67,576 +0.02(+0.23%)
Apr 05, 2023 7.398 7.406 7.347 7.372 99,310 -0.03(-0.35%)
Apr 04, 2023 7.474 7.488 7.394 7.398 107,903 -0.09(-1.25%)
Apr 03, 2023 7.440 7.508 7.404 7.491 104,154 +0.09(+1.15%)
Mar 31, 2023 7.440 7.449 7.406 7.406 156,904 -0.01(-0.11%)
Mar 30, 2023 7.389 7.436 7.347 7.415 48,761 +0.04(+0.58%)
Mar 29, 2023 7.330 7.389 7.330 7.372 75,203 +0.07(+0.93%)
Mar 28, 2023 7.313 7.364 7.287 7.304 72,438 +0.00(+0.00%)
Mar 27, 2023 7.304 7.347 7.304 7.304 47,428 +0.01(+0.12%)
Mar 24, 2023 7.313 7.340 7.274 7.296 77,769 -0.03(-0.46%)
Mar 23, 2023 7.381 7.415 7.304 7.330 122,313 -0.03(-0.35%)
Mar 22, 2023 7.321 7.398 7.321 7.355 114,285 +0.02(+0.23%)
Mar 21, 2023 7.296 7.364 7.296 7.338 124,727 +0.05(+0.70%)
Mar 20, 2023 7.202 7.296 7.202 7.287 89,939 +0.08(+1.06%)
Mar 17, 2023 7.313 7.313 7.202 7.211 77,718 -0.14(-1.97%)
Mar 16, 2023 7.304 7.406 7.304 7.355 77,275 -0.02(-0.26%)
Mar 15, 2023 7.417 7.425 7.341 7.374 112,616 -0.13(-1.69%)
Mar 14, 2023 7.417 7.551 7.417 7.501 99,976 +0.12(+1.60%)
Mar 13, 2023 7.484 7.505 7.383 7.383 84,705 -0.16(-2.12%)
Mar 10, 2023 7.678 7.736 7.535 7.543 109,584 -0.16(-2.08%)
Mar 09, 2023 7.804 7.819 7.695 7.703 87,797 -0.11(-1.40%)
Mar 08, 2023 7.821 7.849 7.787 7.813 47,504 -0.02(-0.22%)
Mar 07, 2023 7.863 7.880 7.821 7.830 65,787 -0.05(-0.64%)
Mar 06, 2023 7.872 7.897 7.872 7.880 53,263 +0.01(+0.11%)
Mar 03, 2023 7.880 7.905 7.863 7.872 75,515 -0.02(-0.21%)
Mar 02, 2023 7.821 7.905 7.804 7.889 82,815 +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.