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

Pioneer Floating Rate Trust (NY: PHD )

9.890 +0.051 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2021 9.112 9.165 9.112 9.112 92,408 -0.04(-0.42%)
Nov 29, 2021 9.242 9.242 9.112 9.150 57,628 +0.02(+0.17%)
Nov 26, 2021 9.181 9.181 9.082 9.135 47,846 -0.08(-0.91%)
Nov 24, 2021 9.120 9.227 9.051 9.219 116,311 +0.20(+2.21%)
Nov 23, 2021 9.028 9.028 8.974 9.020 37,961 +0.03(+0.34%)
Nov 22, 2021 9.059 9.104 8.967 8.990 72,229 -0.11(-1.18%)
Nov 19, 2021 9.173 9.173 9.074 9.097 31,247 -0.05(-0.50%)
Nov 18, 2021 9.173 9.150 9.112 9.143 54,147 +0.04(+0.42%)
Nov 17, 2021 9.112 9.158 9.089 9.104 44,194 +0.02(+0.25%)
Nov 16, 2021 9.051 9.158 9.051 9.082 53,793 +0.04(+0.40%)
Nov 15, 2021 9.038 9.114 9.038 9.045 56,675 +0.01(+0.08%)
Nov 12, 2021 9.121 9.167 8.908 9.038 29,826 -0.08(-0.84%)
Nov 11, 2021 9.091 9.114 9.053 9.114 28,449 +0.05(+0.59%)
Nov 10, 2021 9.068 9.049 9.060 35,011 +0.01(+0.08%)
Nov 09, 2021 9.076 9.076 9.038 9.053 26,563 +0.01(+0.08%)
Nov 08, 2021 9.068 9.076 9.022 9.045 47,384 +0.00(+0.00%)
Nov 05, 2021 9.030 9.076 9.015 9.045 58,816 +0.05(+0.59%)
Nov 04, 2021 9.007 9.045 8.969 8.992 91,521 +0.00(+0.00%)
Nov 03, 2021 9.015 9.022 8.954 8.992 47,707 +0.00(+0.00%)
Nov 02, 2021 8.969 9.022 8.938 8.992 47,539 +0.02(+0.17%)
Nov 01, 2021 8.954 8.984 8.908 8.977 62,661 +0.02(+0.26%)
Oct 29, 2021 8.992 9.296 8.916 8.954 46,336 -0.01(-0.09%)
Oct 28, 2021 8.938 8.961 8.885 8.961 113,535 +0.06(+0.68%)
Oct 27, 2021 8.847 8.908 8.809 8.900 32,744 +0.04(+0.43%)
Oct 26, 2021 8.900 8.862 22,247 -0.04(-0.43%)
Oct 25, 2021 8.900 8.900 8.870 8.900 56,506 +0.01(+0.09%)
Oct 22, 2021 8.870 8.900 8.847 8.893 23,987 +0.04(+0.43%)
Oct 21, 2021 8.847 8.900 8.847 8.855 19,759 -0.01(-0.09%)
Oct 20, 2021 8.877 8.877 8.847 8.862 32,761 +0.01(+0.09%)
Oct 19, 2021 8.900 8.900 8.847 8.855 26,483 -0.02(-0.17%)
Oct 18, 2021 8.870 8.870 8.855 8.870 23,479 +0.01(+0.15%)
Oct 15, 2021 8.910 8.910 8.841 8.857 33,096 -0.04(-0.43%)
Oct 14, 2021 8.849 8.910 8.849 8.894 26,730 +0.05(+0.60%)
Oct 13, 2021 8.758 8.841 8.743 8.841 55,741 +0.09(+1.04%)
Oct 12, 2021 8.773 8.806 8.750 8.750 30,844 -0.04(-0.43%)
Oct 11, 2021 8.773 8.796 8.765 8.788 32,797 +0.06(+0.70%)
Oct 08, 2021 8.750 8.766 8.720 8.728 20,490 +0.02(+0.17%)
Oct 07, 2021 8.720 8.773 8.712 8.712 38,787 -0.01(-0.09%)
Oct 06, 2021 8.720 8.720 8.705 8.720 53,886 +0.00(+0.00%)
Oct 05, 2021 8.705 8.720 8.654 8.720 24,774 +0.04(+0.44%)
Oct 04, 2021 8.720 8.720 8.652 8.682 19,367 -0.03(-0.35%)
Oct 01, 2021 8.712 8.720 8.667 8.712 61,876 +0.00(+0.00%)
Sep 30, 2021 8.720 8.720 8.644 8.712 65,897 -0.01(-0.09%)
Sep 29, 2021 8.621 8.720 8.599 8.720 66,963 +0.13(+1.50%)
Sep 28, 2021 8.561 8.606 8.530 8.591 40,911 +0.03(+0.35%)
Sep 27, 2021 8.568 8.568 8.515 8.561 52,133 +0.00(+0.00%)
Sep 24, 2021 8.508 8.553 8.493 8.561 55,837 +0.08(+0.89%)
Sep 23, 2021 8.485 8.500 8.447 8.485 74,876 +0.02(+0.27%)
Sep 22, 2021 8.455 8.462 8.417 8.462 39,265 +0.05(+0.54%)
Sep 21, 2021 8.462 8.462 8.402 8.417 74,818 -0.02(-0.18%)
Sep 20, 2021 8.515 8.515 8.424 8.432 39,829 -0.08(-0.98%)
Sep 17, 2021 8.546 8.546 8.500 8.515 38,812 -0.01(-0.09%)
Sep 16, 2021 8.546 8.554 8.500 8.523 59,721 -0.02(-0.18%)
Sep 15, 2021 8.546 8.576 8.523 8.538 71,038 +0.01(+0.07%)
Sep 14, 2021 8.600 8.607 8.510 8.532 50,021 -0.03(-0.35%)
Sep 13, 2021 8.555 8.585 8.555 8.563 26,197 +0.02(+0.27%)
Sep 10, 2021 8.532 8.555 8.517 8.540 43,474 +0.02(+0.27%)
Sep 09, 2021 8.502 8.525 8.148 8.517 32,901 +0.01(+0.09%)
Sep 08, 2021 8.532 8.562 8.510 8.510 38,797 -0.03(-0.35%)
Sep 07, 2021 8.532 8.547 8.532 8.540 91,383 -0.01(-0.09%)
Sep 03, 2021 8.540 8.570 8.525 8.547 61,701 +0.00(+0.00%)
Sep 02, 2021 8.563 8.578 8.547 8.547 41,636 -0.02(-0.26%)
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.