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 (%)
Dec 31, 2021 8.982 8.986 8.687 8.763 327,814 -0.22(-2.44%)
Dec 30, 2021 8.997 9.020 8.937 8.982 56,146 -0.02(-0.17%)
Dec 29, 2021 9.065 9.065 8.974 8.997 43,566 -0.04(-0.42%)
Dec 28, 2021 9.050 9.132 9.035 9.035 40,421 -0.04(-0.42%)
Dec 27, 2021 9.133 9.133 9.065 9.072 31,456 -0.03(-0.33%)
Dec 23, 2021 9.140 9.140 9.078 9.103 73,219 +0.02(+0.17%)
Dec 22, 2021 9.072 9.095 9.012 9.088 27,110 +0.02(+0.17%)
Dec 21, 2021 9.125 9.146 8.967 9.072 76,794 +0.05(+0.50%)
Dec 20, 2021 9.095 9.208 8.879 9.027 111,446 -0.07(-0.75%)
Dec 17, 2021 9.186 9.208 9.081 9.095 48,230 -0.07(-0.74%)
Dec 16, 2021 9.186 9.216 9.148 9.163 80,031 -0.02(-0.16%)
Dec 15, 2021 9.080 9.186 9.035 9.178 59,254 +0.13(+1.42%)
Dec 14, 2021 8.989 9.103 8.989 9.050 40,537 +0.02(+0.25%)
Dec 13, 2021 9.027 9.042 9.004 9.027 23,686 +0.00(+0.00%)
Dec 10, 2021 9.095 9.110 9.027 9.027 27,930 -0.02(-0.27%)
Dec 09, 2021 9.074 9.171 9.044 9.051 109,795 -0.02(-0.25%)
Dec 08, 2021 9.059 9.096 9.033 9.074 44,589 +0.04(+0.42%)
Dec 07, 2021 8.991 9.036 8.969 9.036 41,388 +0.06(+0.67%)
Dec 06, 2021 8.848 8.991 8.811 8.976 60,808 +0.11(+1.19%)
Dec 03, 2021 8.909 8.969 8.856 8.871 30,623 -0.05(-0.51%)
Dec 02, 2021 8.916 8.999 8.901 8.916 43,419 -0.04(-0.42%)
Dec 01, 2021 8.969 9.014 8.946 8.954 55,041 +0.02(+0.17%)
Nov 30, 2021 8.939 8.990 8.939 8.939 94,203 -0.04(-0.42%)
Nov 29, 2021 9.066 9.066 8.939 8.976 58,747 +0.02(+0.17%)
Nov 26, 2021 9.006 9.006 8.909 8.961 48,774 -0.08(-0.91%)
Nov 24, 2021 8.946 9.051 8.879 9.044 118,569 +0.20(+2.21%)
Nov 23, 2021 8.856 8.856 8.803 8.848 38,698 +0.03(+0.34%)
Nov 22, 2021 8.886 8.931 8.796 8.818 73,631 -0.11(-1.18%)
Nov 19, 2021 8.999 8.999 8.901 8.924 31,854 -0.05(-0.50%)
Nov 18, 2021 8.999 8.976 8.939 8.969 55,198 +0.04(+0.42%)
Nov 17, 2021 8.939 8.984 8.916 8.931 45,052 +0.02(+0.25%)
Nov 16, 2021 8.879 8.984 8.879 8.909 54,837 +0.04(+0.41%)
Nov 15, 2021 8.865 8.940 8.865 8.873 57,778 +0.01(+0.08%)
Nov 12, 2021 8.947 8.992 8.738 8.865 30,406 -0.07(-0.84%)
Nov 11, 2021 8.917 8.940 8.880 8.940 29,003 +0.05(+0.59%)
Nov 10, 2021 8.895 8.876 8.887 35,692 +0.01(+0.08%)
Nov 09, 2021 8.902 8.902 8.865 8.880 27,080 +0.01(+0.08%)
Nov 08, 2021 8.895 8.902 8.850 8.873 48,306 +0.00(+0.00%)
Nov 05, 2021 8.858 8.902 8.843 8.873 59,960 +0.05(+0.59%)
Nov 04, 2021 8.835 8.873 8.798 8.820 93,302 +0.00(+0.00%)
Nov 03, 2021 8.843 8.850 8.783 8.820 48,635 +0.00(+0.00%)
Nov 02, 2021 8.798 8.850 8.768 8.820 48,464 +0.01(+0.17%)
Nov 01, 2021 8.783 8.813 8.738 8.805 63,880 +0.02(+0.26%)
Oct 29, 2021 8.820 9.119 8.745 8.783 47,237 -0.01(-0.08%)
Oct 28, 2021 8.768 8.790 8.716 8.790 115,744 +0.06(+0.68%)
Oct 27, 2021 8.678 8.738 8.641 8.730 33,381 +0.04(+0.43%)
Oct 26, 2021 8.730 8.693 22,680 -0.04(-0.43%)
Oct 25, 2021 8.730 8.730 8.701 8.730 57,606 +0.01(+0.09%)
Oct 22, 2021 8.701 8.730 8.678 8.723 24,454 +0.04(+0.43%)
Oct 21, 2021 8.678 8.730 8.678 8.686 20,143 -0.01(-0.09%)
Oct 20, 2021 8.708 8.708 8.678 8.693 33,399 +0.01(+0.09%)
Oct 19, 2021 8.730 8.730 8.678 8.686 26,998 -0.01(-0.17%)
Oct 18, 2021 8.701 8.701 8.686 8.701 23,936 +0.01(+0.15%)
Oct 15, 2021 8.739 8.739 8.672 8.687 33,742 -0.04(-0.43%)
Oct 14, 2021 8.680 8.739 8.680 8.724 27,252 +0.05(+0.60%)
Oct 13, 2021 8.590 8.672 8.576 8.672 56,828 +0.09(+1.04%)
Oct 12, 2021 8.605 8.638 8.583 8.583 31,445 -0.04(-0.43%)
Oct 11, 2021 8.605 8.628 8.598 8.620 33,436 +0.06(+0.70%)
Oct 08, 2021 8.583 8.598 8.553 8.561 20,889 +0.01(+0.17%)
Oct 07, 2021 8.553 8.605 8.546 8.546 39,543 -0.01(-0.09%)
Oct 06, 2021 8.553 8.553 8.538 8.553 54,936 +0.00(+0.00%)
Oct 05, 2021 8.538 8.553 8.489 8.553 25,258 +0.04(+0.44%)
Oct 04, 2021 8.553 8.553 8.486 8.516 19,745 -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.