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

Pioneer Floating Rate Trust (NY: PHD )

9.780 +0.110 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2021 9.156 9.159 8.856 8.932 321,593 -0.22(-2.44%)
Dec 30, 2021 9.171 9.194 9.109 9.156 55,080 -0.02(-0.17%)
Dec 29, 2021 9.240 9.240 9.148 9.171 42,739 -0.04(-0.42%)
Dec 28, 2021 9.225 9.309 9.209 9.209 39,654 -0.04(-0.42%)
Dec 27, 2021 9.309 9.309 9.240 9.248 30,859 -0.03(-0.33%)
Dec 23, 2021 9.317 9.317 9.253 9.279 71,829 +0.02(+0.17%)
Dec 22, 2021 9.248 9.271 9.186 9.263 26,595 +0.02(+0.17%)
Dec 21, 2021 9.302 9.323 9.140 9.248 75,337 +0.05(+0.50%)
Dec 20, 2021 9.271 9.386 9.051 9.202 109,331 -0.07(-0.75%)
Dec 17, 2021 9.363 9.386 9.257 9.271 47,314 -0.07(-0.74%)
Dec 16, 2021 9.363 9.394 9.325 9.340 78,512 -0.02(-0.16%)
Dec 15, 2021 9.256 9.363 9.209 9.356 58,130 +0.13(+1.42%)
Dec 14, 2021 9.163 9.279 9.163 9.225 39,768 +0.02(+0.25%)
Dec 13, 2021 9.202 9.217 9.179 9.202 23,236 +0.00(+0.00%)
Dec 10, 2021 9.271 9.286 9.202 9.202 27,400 -0.03(-0.27%)
Dec 09, 2021 9.250 9.349 9.219 9.227 107,706 -0.02(-0.25%)
Dec 08, 2021 9.234 9.273 9.208 9.250 43,741 +0.04(+0.42%)
Dec 07, 2021 9.166 9.211 9.143 9.211 40,601 +0.06(+0.67%)
Dec 06, 2021 9.020 9.166 8.982 9.150 59,652 +0.11(+1.19%)
Dec 03, 2021 9.081 9.143 9.028 9.043 30,041 -0.05(-0.51%)
Dec 02, 2021 9.089 9.173 9.074 9.089 42,593 -0.04(-0.42%)
Dec 01, 2021 9.143 9.188 9.120 9.127 53,994 +0.02(+0.17%)
Nov 30, 2021 9.112 9.165 9.112 9.112 92,411 -0.04(-0.42%)
Nov 29, 2021 9.242 9.242 9.112 9.150 57,630 +0.02(+0.17%)
Nov 26, 2021 9.181 9.181 9.081 9.135 47,847 -0.08(-0.91%)
Nov 24, 2021 9.120 9.227 9.051 9.219 116,314 +0.20(+2.21%)
Nov 23, 2021 9.028 9.028 8.974 9.020 37,962 +0.03(+0.34%)
Nov 22, 2021 9.058 9.104 8.966 8.989 72,231 -0.11(-1.18%)
Nov 19, 2021 9.173 9.173 9.074 9.097 31,248 -0.05(-0.50%)
Nov 18, 2021 9.173 9.150 9.112 9.143 54,148 +0.04(+0.42%)
Nov 17, 2021 9.112 9.158 9.089 9.104 44,195 +0.02(+0.25%)
Nov 16, 2021 9.051 9.158 9.051 9.081 53,794 +0.04(+0.40%)
Nov 15, 2021 9.037 9.113 9.037 9.045 56,677 +0.01(+0.08%)
Nov 12, 2021 9.121 9.167 8.908 9.037 29,826 -0.08(-0.84%)
Nov 11, 2021 9.091 9.114 9.053 9.114 28,450 +0.05(+0.59%)
Nov 10, 2021 9.068 9.049 9.060 35,011 +0.01(+0.08%)
Nov 09, 2021 9.075 9.075 9.037 9.053 26,564 +0.01(+0.08%)
Nov 08, 2021 9.068 9.075 9.022 9.045 47,385 +0.00(+0.00%)
Nov 05, 2021 9.030 9.075 9.014 9.045 58,817 +0.05(+0.59%)
Nov 04, 2021 9.007 9.045 8.969 8.992 91,523 +0.00(+0.00%)
Nov 03, 2021 9.014 9.022 8.953 8.992 47,708 +0.00(+0.00%)
Nov 02, 2021 8.969 9.022 8.938 8.992 47,540 +0.02(+0.17%)
Nov 01, 2021 8.953 8.984 8.908 8.976 62,662 +0.02(+0.26%)
Oct 29, 2021 8.992 9.296 8.915 8.953 46,337 -0.01(-0.09%)
Oct 28, 2021 8.938 8.961 8.885 8.961 113,538 +0.06(+0.68%)
Oct 27, 2021 8.847 8.908 8.809 8.900 32,745 +0.04(+0.43%)
Oct 26, 2021 8.900 8.862 22,248 -0.04(-0.43%)
Oct 25, 2021 8.900 8.900 8.870 8.900 56,508 +0.01(+0.09%)
Oct 22, 2021 8.870 8.900 8.847 8.893 23,988 +0.04(+0.43%)
Oct 21, 2021 8.847 8.900 8.847 8.854 19,759 -0.01(-0.09%)
Oct 20, 2021 8.877 8.877 8.847 8.862 32,762 +0.01(+0.09%)
Oct 19, 2021 8.900 8.900 8.847 8.854 26,484 -0.02(-0.17%)
Oct 18, 2021 8.870 8.870 8.854 8.870 23,480 +0.01(+0.15%)
Oct 15, 2021 8.909 8.909 8.841 8.856 33,097 -0.04(-0.43%)
Oct 14, 2021 8.849 8.909 8.849 8.894 26,731 +0.05(+0.60%)
Oct 13, 2021 8.758 8.841 8.743 8.841 55,743 +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 32,798 +0.06(+0.70%)
Oct 08, 2021 8.750 8.765 8.720 8.727 20,490 +0.02(+0.17%)
Oct 07, 2021 8.720 8.773 8.712 8.712 38,788 -0.01(-0.09%)
Oct 06, 2021 8.720 8.720 8.705 8.720 53,887 +0.00(+0.00%)
Oct 05, 2021 8.705 8.720 8.654 8.720 24,775 +0.04(+0.44%)
Oct 04, 2021 8.720 8.720 8.652 8.682 19,368 -0.03(-0.35%)
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.