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 (%)
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%)
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.