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 (%)
May 28, 2021 8.406 8.415 8.361 8.391 64,443 +0.01(+0.09%)
May 27, 2021 8.346 8.391 8.346 8.383 44,596 +0.04(+0.45%)
May 26, 2021 8.346 8.346 8.339 8.346 40,566 -0.00(-0.01%)
May 25, 2021 8.346 8.346 8.331 8.346 37,958 +0.01(+0.09%)
May 24, 2021 8.346 8.346 8.339 8.339 69,403 -0.01(-0.09%)
May 21, 2021 8.420 8.420 8.339 8.346 48,638 -0.01(-0.12%)
May 20, 2021 8.361 8.361 8.354 8.356 40,685 +0.00(+0.03%)
May 19, 2021 8.354 8.361 8.331 8.354 43,895 +0.00(+0.00%)
May 18, 2021 8.361 8.361 8.331 8.354 30,048 +0.04(+0.47%)
May 17, 2021 8.307 8.315 8.304 8.315 78,138 +0.03(+0.36%)
May 14, 2021 8.315 8.315 8.284 8.285 17,400 +0.01(+0.09%)
May 13, 2021 8.322 8.337 8.278 8.278 51,997 -0.01(-0.09%)
May 12, 2021 8.307 8.322 8.261 8.285 78,887 +0.00(+0.00%)
May 11, 2021 8.307 8.307 8.256 8.285 36,781 -0.01(-0.09%)
May 10, 2021 8.322 8.344 8.292 8.292 33,189 -0.04(-0.44%)
May 07, 2021 8.359 8.359 8.315 8.329 46,112 +0.00(+0.00%)
May 06, 2021 8.366 8.381 8.315 8.329 50,782 +0.00(+0.00%)
May 05, 2021 8.359 8.374 8.329 8.329 63,059 +0.01(+0.18%)
May 04, 2021 8.329 8.366 8.307 8.315 85,083 +0.00(+0.00%)
May 03, 2021 8.292 8.329 8.263 8.315 63,900 +0.05(+0.63%)
Apr 30, 2021 8.226 8.270 8.211 8.263 62,159 +0.08(+0.99%)
Apr 29, 2021 8.248 8.248 8.167 8.182 74,203 -0.02(-0.27%)
Apr 28, 2021 8.174 8.219 8.145 8.204 76,907 +0.07(+0.82%)
Apr 27, 2021 8.182 8.182 8.137 8.137 54,223 -0.01(-0.18%)
Apr 26, 2021 8.219 8.219 8.137 8.152 72,349 -0.03(-0.36%)
Apr 23, 2021 8.182 8.196 8.160 8.182 42,117 +0.04(+0.45%)
Apr 22, 2021 8.160 8.189 8.123 8.145 67,316 +0.03(+0.36%)
Apr 21, 2021 8.167 8.174 8.089 8.115 133,246 -0.01(-0.18%)
Apr 20, 2021 8.226 8.248 8.130 8.130 136,567 -0.06(-0.72%)
Apr 19, 2021 8.322 8.322 8.160 8.189 131,154 -0.09(-1.08%)
Apr 16, 2021 8.381 8.385 8.278 8.278 201,240 -0.09(-1.04%)
Apr 15, 2021 8.511 8.519 8.328 8.364 242,856 -0.10(-1.21%)
Apr 14, 2021 8.511 8.526 8.423 8.467 87,721 +0.01(+0.09%)
Apr 13, 2021 8.548 8.555 8.408 8.460 89,445 -0.04(-0.43%)
Apr 12, 2021 8.555 8.570 8.482 8.497 70,451 -0.04(-0.52%)
Apr 09, 2021 8.519 8.548 8.494 8.541 51,472 +0.05(+0.61%)
Apr 08, 2021 8.489 8.504 8.448 8.489 68,975 +0.05(+0.61%)
Apr 07, 2021 8.372 8.438 8.364 8.438 49,290 +0.07(+0.88%)
Apr 06, 2021 8.372 8.372 8.344 8.364 53,098 +0.01(+0.18%)
Apr 05, 2021 8.350 8.364 8.313 8.350 98,277 +0.00(+0.00%)
Apr 01, 2021 8.438 8.438 8.319 8.350 102,537 -0.07(-0.79%)
Mar 31, 2021 8.394 8.416 8.335 8.416 220,968 +0.05(+0.61%)
Mar 30, 2021 8.350 8.372 8.313 8.364 67,851 +0.02(+0.26%)
Mar 29, 2021 8.298 8.350 8.291 8.342 53,500 +0.04(+0.44%)
Mar 26, 2021 8.350 8.357 8.306 8.306 101,311 -0.04(-0.53%)
Mar 25, 2021 8.342 8.350 8.313 8.350 103,604 +0.02(+0.19%)
Mar 24, 2021 8.335 8.372 8.306 8.334 77,852 +0.02(+0.25%)
Mar 23, 2021 8.313 8.320 8.269 8.313 82,601 +0.01(+0.18%)
Mar 22, 2021 8.298 8.313 8.218 8.298 149,851 +0.02(+0.27%)
Mar 19, 2021 8.225 8.276 8.203 8.276 69,039 +0.09(+1.08%)
Mar 18, 2021 8.269 8.277 8.188 8.188 58,642 -0.10(-1.15%)
Mar 17, 2021 8.276 8.313 8.262 8.284 90,815 +0.04(+0.47%)
Mar 16, 2021 8.201 8.245 8.201 8.245 75,570 +0.08(+0.98%)
Mar 15, 2021 8.150 8.165 8.121 8.165 36,558 +0.05(+0.63%)
Mar 12, 2021 8.179 8.201 8.092 8.114 57,510 -0.04(-0.45%)
Mar 11, 2021 8.245 8.245 8.128 8.150 86,012 -0.07(-0.80%)
Mar 10, 2021 8.172 8.216 8.131 8.216 90,203 +0.04(+0.54%)
Mar 09, 2021 8.128 8.179 8.121 8.172 68,004 +0.05(+0.63%)
Mar 08, 2021 8.063 8.136 8.058 8.121 94,970 +0.04(+0.45%)
Mar 05, 2021 8.004 8.084 7.989 8.084 69,423 +0.08(+1.00%)
Mar 04, 2021 8.070 8.120 7.975 8.004 122,005 -0.07(-0.81%)
Mar 03, 2021 8.157 8.215 8.055 8.070 81,452 -0.09(-1.16%)
Mar 02, 2021 8.209 8.252 8.157 8.165 102,942 -0.07(-0.80%)
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.