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 (%)
Nov 30, 2022 7.296 7.436 7.279 7.436 73,300 +0.11(+1.47%)
Nov 29, 2022 7.296 7.337 7.279 7.329 69,216 +0.02(+0.34%)
Nov 28, 2022 7.254 7.345 7.254 7.304 64,688 +0.05(+0.68%)
Nov 25, 2022 7.262 7.289 7.229 7.254 41,469 -0.04(-0.53%)
Nov 23, 2022 7.296 7.329 7.280 7.293 20,541 -0.01(-0.15%)
Nov 22, 2022 7.221 7.320 7.221 7.304 85,468 +0.08(+1.15%)
Nov 21, 2022 7.229 7.246 7.213 7.221 46,093 -0.04(-0.57%)
Nov 18, 2022 7.246 7.283 7.246 7.262 38,482 +0.02(+0.23%)
Nov 17, 2022 7.238 7.287 7.238 7.246 36,255 -0.07(-0.90%)
Nov 16, 2022 7.287 7.337 7.279 7.312 45,869 +0.02(+0.23%)
Nov 15, 2022 7.337 7.337 7.279 7.296 62,688 +0.02(+0.31%)
Nov 14, 2022 7.281 7.322 7.261 7.273 209,266 +0.01(+0.11%)
Nov 11, 2022 7.347 7.347 7.248 7.265 58,749 -0.05(-0.67%)
Nov 10, 2022 7.240 7.314 7.240 7.314 68,065 +0.13(+1.83%)
Nov 09, 2022 7.174 7.183 7.150 7.183 60,247 -0.02(-0.23%)
Nov 08, 2022 7.207 7.232 7.166 7.199 36,138 -0.02(-0.34%)
Nov 07, 2022 7.199 7.256 7.199 7.224 47,868 +0.02(+0.34%)
Nov 04, 2022 7.076 7.199 7.076 7.199 62,897 +0.13(+1.86%)
Nov 03, 2022 7.010 7.075 6.989 7.068 44,706 +0.05(+0.70%)
Nov 02, 2022 7.027 7.076 6.994 7.019 61,044 -0.04(-0.58%)
Nov 01, 2022 7.027 7.068 6.969 7.060 133,061 +0.03(+0.47%)
Oct 31, 2022 7.010 7.050 6.986 7.027 42,558 -0.03(-0.46%)
Oct 28, 2022 6.953 7.060 6.953 7.060 56,268 +0.07(+1.06%)
Oct 27, 2022 7.010 7.010 6.953 6.986 74,547 -0.02(-0.35%)
Oct 26, 2022 6.953 7.033 6.953 7.010 94,728 +0.01(+0.12%)
Oct 25, 2022 6.961 7.019 6.937 7.002 53,388 +0.05(+0.71%)
Oct 24, 2022 6.978 7.019 6.953 6.953 90,526 -0.08(-1.17%)
Oct 21, 2022 7.051 7.051 6.969 7.035 37,859 -0.05(-0.69%)
Oct 20, 2022 7.068 7.092 7.027 7.084 36,138 +0.00(+0.00%)
Oct 19, 2022 7.051 7.125 7.035 7.084 71,187 +0.01(+0.12%)
Oct 18, 2022 7.035 7.097 7.010 7.076 43,602 +0.05(+0.70%)
Oct 17, 2022 7.010 7.043 6.994 7.027 54,294 +0.05(+0.76%)
Oct 14, 2022 7.014 7.014 6.957 6.974 30,084 -0.05(-0.69%)
Oct 13, 2022 6.965 7.039 6.965 7.022 40,658 -0.01(-0.12%)
Oct 12, 2022 7.039 7.079 7.030 7.030 43,502 -0.04(-0.57%)
Oct 11, 2022 7.087 7.087 7.014 7.071 36,624 +0.00(+0.00%)
Oct 10, 2022 7.087 7.144 6.965 7.071 93,695 -0.03(-0.46%)
Oct 07, 2022 7.104 7.144 7.055 7.104 101,314 -0.03(-0.46%)
Oct 06, 2022 7.104 7.152 7.095 7.136 103,129 +0.01(+0.11%)
Oct 05, 2022 7.063 7.180 7.063 7.128 87,999 +0.04(+0.57%)
Oct 04, 2022 7.039 7.144 7.039 7.087 103,608 +0.05(+0.69%)
Oct 03, 2022 7.006 7.095 7.006 7.039 67,717 +0.03(+0.46%)
Sep 30, 2022 6.982 7.030 6.933 7.006 80,158 +0.01(+0.12%)
Sep 29, 2022 7.039 7.071 6.957 6.998 74,335 -0.11(-1.49%)
Sep 28, 2022 7.047 7.144 6.974 7.104 107,348 +0.06(+0.81%)
Sep 27, 2022 7.030 7.104 6.974 7.047 78,278 +0.02(+0.23%)
Sep 26, 2022 6.998 7.055 6.990 7.030 34,250 -0.02(-0.35%)
Sep 23, 2022 7.128 7.136 6.998 7.055 86,427 -0.08(-1.14%)
Sep 22, 2022 7.144 7.169 7.112 7.136 66,240 -0.04(-0.57%)
Sep 21, 2022 7.201 7.266 7.071 7.177 71,333 -0.02(-0.34%)
Sep 20, 2022 7.169 7.217 7.169 7.201 38,412 -0.04(-0.56%)
Sep 19, 2022 7.225 7.258 7.169 7.242 46,384 +0.00(+0.00%)
Sep 16, 2022 7.258 7.258 7.185 7.242 56,030 -0.02(-0.33%)
Sep 15, 2022 7.322 7.355 7.266 7.266 43,804 -0.09(-1.21%)
Sep 14, 2022 7.355 7.379 7.322 7.355 36,996 +0.01(+0.11%)
Sep 13, 2022 7.363 7.379 7.322 7.347 76,115 -0.04(-0.55%)
Sep 12, 2022 7.435 7.484 7.387 7.387 44,726 -0.05(-0.65%)
Sep 09, 2022 7.363 7.451 7.360 7.435 35,265 +0.07(+0.99%)
Sep 08, 2022 7.298 7.389 7.294 7.363 63,572 +0.02(+0.33%)
Sep 07, 2022 7.266 7.354 7.266 7.339 34,174 +0.04(+0.55%)
Sep 06, 2022 7.330 7.322 7.274 7.298 45,763 -0.02(-0.33%)
Sep 02, 2022 7.347 7.403 7.322 7.322 21,659 -0.02(-0.22%)
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.