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 31, 2022 7.425 7.425 7.354 7.394 82,991 -0.03(-0.43%)
May 27, 2022 7.370 7.457 7.354 7.425 109,051 +0.08(+1.08%)
May 26, 2022 7.275 7.386 7.236 7.346 82,763 +0.09(+1.31%)
May 25, 2022 7.204 7.287 7.204 7.251 38,628 +0.00(+0.00%)
May 24, 2022 7.275 7.275 7.204 7.251 96,684 -0.04(-0.54%)
May 23, 2022 7.323 7.338 7.259 7.291 129,011 -0.03(-0.43%)
May 20, 2022 7.346 7.346 7.287 7.323 34,602 +0.00(+0.00%)
May 19, 2022 7.275 7.354 7.275 7.323 60,567 -0.05(-0.64%)
May 18, 2022 7.362 7.394 7.323 7.370 93,212 -0.04(-0.53%)
May 17, 2022 7.275 7.410 7.275 7.410 79,726 +0.16(+2.15%)
May 16, 2022 7.261 7.286 7.214 7.253 88,408 -0.02(-0.32%)
May 13, 2022 7.285 7.387 7.269 7.277 107,682 -0.02(-0.22%)
May 12, 2022 7.371 7.371 7.253 7.293 84,660 -0.09(-1.28%)
May 11, 2022 7.497 7.537 7.387 7.387 61,801 -0.13(-1.78%)
May 10, 2022 7.591 7.591 7.521 7.521 108,494 -0.02(-0.31%)
May 09, 2022 7.466 7.544 7.442 7.544 173,038 -0.06(-0.83%)
May 06, 2022 7.646 7.647 7.584 7.607 242,742 -0.03(-0.41%)
May 05, 2022 7.717 7.725 7.639 7.639 73,878 -0.12(-1.52%)
May 04, 2022 7.709 7.788 7.694 7.756 107,157 +0.02(+0.30%)
May 03, 2022 7.725 7.741 7.686 7.733 64,570 +0.01(+0.10%)
May 02, 2022 7.819 7.843 7.725 7.725 61,907 -0.10(-1.31%)
Apr 29, 2022 7.890 7.910 7.819 7.827 57,100 -0.06(-0.80%)
Apr 28, 2022 7.906 7.921 7.851 7.890 44,004 +0.01(+0.10%)
Apr 27, 2022 7.859 7.925 7.851 7.882 38,410 +0.01(+0.10%)
Apr 26, 2022 7.953 7.955 7.874 7.874 58,809 -0.10(-1.28%)
Apr 25, 2022 8.008 8.012 7.835 7.976 99,088 -0.05(-0.68%)
Apr 22, 2022 8.055 8.094 8.024 8.031 46,537 -0.05(-0.58%)
Apr 21, 2022 8.102 8.137 8.075 8.079 23,793 -0.00(-0.06%)
Apr 20, 2022 8.079 8.149 8.063 8.083 57,401 +0.00(+0.06%)
Apr 19, 2022 8.063 8.141 8.063 8.079 111,108 +0.01(+0.10%)
Apr 18, 2022 8.110 8.118 8.063 8.071 36,147 -0.04(-0.51%)
Apr 14, 2022 8.112 8.237 8.112 8.112 46,702 -0.03(-0.34%)
Apr 13, 2022 8.128 8.173 8.128 8.139 19,420 -0.01(-0.12%)
Apr 12, 2022 8.175 8.198 8.142 8.149 35,232 -0.02(-0.22%)
Apr 11, 2022 8.143 8.175 8.143 8.167 49,091 +0.00(+0.00%)
Apr 08, 2022 8.198 8.221 8.167 8.167 28,802 -0.02(-0.19%)
Apr 07, 2022 8.167 8.209 8.167 8.182 30,120 +0.01(+0.10%)
Apr 06, 2022 8.245 8.260 8.143 8.175 42,658 -0.12(-1.41%)
Apr 05, 2022 8.284 8.323 8.284 8.292 21,572 -0.04(-0.47%)
Apr 04, 2022 8.284 8.331 8.225 8.331 53,673 +0.05(+0.66%)
Apr 01, 2022 8.175 8.292 8.175 8.276 50,688 +0.09(+1.15%)
Mar 31, 2022 8.128 8.206 8.128 8.182 52,912 +0.05(+0.58%)
Mar 30, 2022 8.104 8.155 8.104 8.135 69,724 +0.01(+0.10%)
Mar 29, 2022 8.042 8.143 8.042 8.128 69,104 +0.09(+1.17%)
Mar 28, 2022 8.003 8.057 8.003 8.034 35,356 +0.04(+0.49%)
Mar 25, 2022 8.096 8.097 7.995 7.995 48,391 -0.09(-1.16%)
Mar 24, 2022 8.112 8.122 8.069 8.089 44,721 -0.02(-0.19%)
Mar 23, 2022 8.143 8.206 8.104 8.104 105,449 -0.04(-0.48%)
Mar 22, 2022 8.128 8.182 8.112 8.143 45,836 +0.05(+0.68%)
Mar 21, 2022 8.096 8.175 8.086 8.089 53,715 -0.02(-0.29%)
Mar 18, 2022 8.026 8.158 8.026 8.112 67,477 +0.00(+0.00%)
Mar 17, 2022 8.010 8.206 8.006 8.112 83,408 +0.09(+1.07%)
Mar 16, 2022 7.956 8.100 7.885 8.026 91,565 +0.08(+1.06%)
Mar 15, 2022 7.864 7.942 7.857 7.942 59,571 +0.05(+0.69%)
Mar 14, 2022 8.113 8.113 7.872 7.888 115,999 -0.22(-2.68%)
Mar 11, 2022 8.183 8.237 8.105 8.105 40,833 -0.10(-1.23%)
Mar 10, 2022 8.191 8.206 8.160 8.206 16,778 -0.04(-0.47%)
Mar 09, 2022 8.276 8.299 8.175 8.245 86,142 -0.05(-0.56%)
Mar 08, 2022 8.191 8.307 8.167 8.292 68,196 +0.04(+0.53%)
Mar 07, 2022 8.323 8.362 8.237 8.248 45,212 -0.14(-1.63%)
Mar 04, 2022 8.369 8.408 8.338 8.385 61,296 -0.08(-0.92%)
Mar 03, 2022 8.455 8.470 8.416 8.463 24,853 -0.02(-0.18%)
Mar 02, 2022 8.385 8.494 8.385 8.478 38,817 +0.05(+0.65%)
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.