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 +0.023 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2024 9.268 9.268 9.268 9.230 87,748 -0.01(-0.10%)
Mar 27, 2024 9.230 9.254 9.221 9.240 49,879 +0.03(+0.31%)
Mar 26, 2024 9.192 9.230 9.186 9.211 69,379 +0.01(+0.10%)
Mar 25, 2024 9.183 9.249 9.183 9.202 40,369 +0.01(+0.10%)
Mar 22, 2024 9.249 9.268 9.183 9.192 45,147 -0.04(-0.41%)
Mar 21, 2024 9.221 9.249 9.221 9.230 29,765 +0.00(+0.00%)
Mar 20, 2024 9.192 9.235 9.183 9.230 95,744 +0.03(+0.31%)
Mar 19, 2024 9.211 9.218 9.183 9.202 90,906 +0.00(+0.00%)
Mar 18, 2024 9.202 9.211 9.178 9.202 41,382 +0.00(+0.00%)
Mar 15, 2024 9.211 9.230 9.183 9.202 74,940 -0.03(-0.31%)
Mar 14, 2024 9.278 9.278 9.183 9.230 58,962 -0.01(-0.07%)
Mar 13, 2024 9.256 9.265 9.218 9.237 82,713 -0.02(-0.20%)
Mar 12, 2024 9.237 9.256 9.218 9.256 63,151 +0.01(+0.10%)
Mar 11, 2024 9.180 9.246 9.152 9.246 109,633 +0.08(+0.82%)
Mar 08, 2024 9.227 9.237 9.142 9.171 37,455 -0.02(-0.21%)
Mar 07, 2024 9.209 9.237 9.161 9.190 37,646 -0.02(-0.21%)
Mar 06, 2024 9.161 9.209 9.161 9.209 32,891 +0.08(+0.83%)
Mar 05, 2024 9.171 9.180 9.114 9.133 42,611 -0.01(-0.10%)
Mar 04, 2024 9.180 9.180 9.133 9.142 29,641 -0.04(-0.41%)
Mar 01, 2024 9.180 9.190 9.152 9.180 119,517 +0.03(+0.31%)
Feb 29, 2024 9.161 9.209 9.124 9.152 58,705 +0.02(+0.21%)
Feb 28, 2024 9.114 9.133 9.114 9.133 29,218 +0.02(+0.21%)
Feb 27, 2024 9.086 9.114 9.086 9.114 24,594 +0.03(+0.31%)
Feb 26, 2024 9.076 9.105 9.048 9.086 38,274 +0.01(+0.10%)
Feb 23, 2024 9.133 9.161 9.062 9.076 32,583 -0.02(-0.21%)
Feb 22, 2024 9.133 9.180 9.086 9.095 39,988 -0.02(-0.21%)
Feb 21, 2024 9.076 9.152 9.076 9.114 58,899 +0.05(+0.52%)
Feb 20, 2024 9.029 9.105 9.029 9.067 48,188 -0.03(-0.31%)
Feb 16, 2024 9.086 9.095 9.048 9.095 38,764 +0.00(+0.00%)
Feb 15, 2024 9.161 9.209 9.076 9.095 78,469 -0.04(-0.49%)
Feb 14, 2024 9.065 9.168 9.031 9.140 112,367 +0.11(+1.24%)
Feb 13, 2024 9.018 9.037 8.990 9.027 57,971 +0.00(+0.00%)
Feb 12, 2024 9.055 9.055 8.990 9.027 57,956 -0.03(-0.31%)
Feb 09, 2024 9.065 9.065 9.027 9.055 39,908 +0.01(+0.10%)
Feb 08, 2024 9.084 9.084 9.009 9.046 34,752 -0.02(-0.21%)
Feb 07, 2024 9.055 9.093 9.027 9.065 51,389 +0.05(+0.52%)
Feb 06, 2024 8.943 9.027 8.906 9.018 64,445 +0.10(+1.15%)
Feb 05, 2024 8.924 8.943 8.859 8.915 38,738 +0.00(+0.00%)
Feb 02, 2024 8.924 8.934 8.878 8.915 44,670 -0.01(-0.10%)
Feb 01, 2024 8.878 8.934 8.878 8.924 50,487 +0.05(+0.53%)
Jan 31, 2024 8.934 8.934 8.859 8.878 99,782 +0.01(+0.11%)
Jan 30, 2024 8.850 8.878 8.826 8.868 37,063 +0.06(+0.64%)
Jan 29, 2024 8.822 8.859 8.775 8.812 42,148 +0.03(+0.32%)
Jan 26, 2024 8.803 8.831 8.737 8.784 67,041 -0.02(-0.21%)
Jan 25, 2024 8.765 8.822 8.737 8.803 35,579 +0.07(+0.75%)
Jan 24, 2024 8.775 8.803 8.701 8.737 122,763 +0.04(+0.43%)
Jan 23, 2024 8.737 8.747 8.644 8.700 77,354 -0.02(-0.21%)
Jan 22, 2024 8.700 8.756 8.663 8.719 82,236 +0.03(+0.32%)
Jan 19, 2024 8.606 8.691 8.532 8.691 239,429 +0.08(+0.98%)
Jan 18, 2024 8.653 8.681 8.588 8.606 94,262 -0.01(-0.11%)
Jan 17, 2024 8.644 8.691 8.602 8.616 92,631 +0.01(+0.11%)
Jan 16, 2024 8.681 8.737 8.597 8.606 136,287 -0.04(-0.43%)
Jan 12, 2024 8.700 8.700 8.625 8.644 41,614 -0.03(-0.32%)
Jan 11, 2024 8.653 8.681 8.615 8.672 87,045 +0.05(+0.54%)
Jan 10, 2024 8.672 8.691 8.616 8.625 154,890 -0.03(-0.32%)
Jan 09, 2024 8.625 8.653 8.602 8.653 56,238 +0.03(+0.33%)
Jan 08, 2024 8.578 8.625 8.569 8.625 83,683 +0.07(+0.88%)
Jan 05, 2024 8.560 8.560 8.466 8.550 93,875 +0.04(+0.44%)
Jan 04, 2024 8.382 8.513 8.382 8.513 157,249 +0.10(+1.22%)
Jan 03, 2024 8.560 8.600 8.345 8.410 203,491 -0.16(-1.86%)
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.