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 -0.040 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 9.537 9.536 9.536 9.497 85,280 -0.01(-0.10%)
Mar 27, 2024 9.497 9.522 9.488 9.507 48,476 +0.03(+0.31%)
Mar 26, 2024 9.458 9.497 9.452 9.478 67,427 +0.01(+0.10%)
Mar 25, 2024 9.448 9.517 9.448 9.468 39,233 +0.01(+0.10%)
Mar 22, 2024 9.517 9.536 9.448 9.458 43,877 -0.04(-0.41%)
Mar 21, 2024 9.488 9.517 9.488 9.497 28,928 +0.00(+0.00%)
Mar 20, 2024 9.458 9.502 9.448 9.497 93,050 +0.03(+0.31%)
Mar 19, 2024 9.478 9.485 9.448 9.468 88,349 +0.00(+0.00%)
Mar 18, 2024 9.468 9.478 9.443 9.468 40,218 +0.00(+0.00%)
Mar 15, 2024 9.478 9.497 9.448 9.468 72,832 -0.03(-0.31%)
Mar 14, 2024 9.546 9.546 9.448 9.497 57,303 -0.01(-0.08%)
Mar 13, 2024 9.524 9.534 9.485 9.505 80,382 -0.02(-0.20%)
Mar 12, 2024 9.505 9.524 9.485 9.524 61,372 +0.01(+0.10%)
Mar 11, 2024 9.446 9.515 9.417 9.515 106,544 +0.08(+0.82%)
Mar 08, 2024 9.495 9.505 9.408 9.437 36,400 -0.02(-0.21%)
Mar 07, 2024 9.476 9.505 9.427 9.456 36,585 -0.02(-0.21%)
Mar 06, 2024 9.427 9.476 9.427 9.476 31,964 +0.08(+0.83%)
Mar 05, 2024 9.437 9.446 9.378 9.398 41,410 -0.01(-0.10%)
Mar 04, 2024 9.446 9.446 9.398 9.408 28,806 -0.04(-0.41%)
Mar 01, 2024 9.446 9.456 9.417 9.446 116,149 +0.03(+0.31%)
Feb 29, 2024 9.427 9.476 9.388 9.417 57,051 +0.02(+0.21%)
Feb 28, 2024 9.378 9.398 9.378 9.398 28,395 +0.02(+0.21%)
Feb 27, 2024 9.349 9.378 9.349 9.378 23,901 +0.03(+0.31%)
Feb 26, 2024 9.340 9.369 9.310 9.349 37,195 +0.01(+0.10%)
Feb 23, 2024 9.398 9.427 9.325 9.340 31,665 -0.02(-0.21%)
Feb 22, 2024 9.398 9.446 9.349 9.359 38,861 -0.02(-0.21%)
Feb 21, 2024 9.340 9.417 9.340 9.378 57,239 +0.05(+0.52%)
Feb 20, 2024 9.291 9.369 9.291 9.330 46,830 -0.03(-0.31%)
Feb 16, 2024 9.349 9.359 9.310 9.359 37,672 +0.00(+0.00%)
Feb 15, 2024 9.427 9.476 9.340 9.359 76,257 -0.05(-0.49%)
Feb 14, 2024 9.328 9.434 9.294 9.405 109,195 +0.12(+1.24%)
Feb 13, 2024 9.280 9.299 9.251 9.290 56,334 +0.00(+0.00%)
Feb 12, 2024 9.319 9.319 9.251 9.290 56,320 -0.03(-0.31%)
Feb 09, 2024 9.328 9.328 9.290 9.319 38,782 +0.01(+0.10%)
Feb 08, 2024 9.347 9.347 9.270 9.309 33,771 -0.02(-0.21%)
Feb 07, 2024 9.319 9.357 9.290 9.328 49,938 +0.05(+0.52%)
Feb 06, 2024 9.203 9.290 9.165 9.280 62,626 +0.11(+1.15%)
Feb 05, 2024 9.184 9.203 9.116 9.174 37,644 +0.00(+0.00%)
Feb 02, 2024 9.184 9.193 9.136 9.174 43,408 -0.01(-0.10%)
Feb 01, 2024 9.136 9.193 9.136 9.184 49,062 +0.05(+0.53%)
Jan 31, 2024 9.193 9.193 9.116 9.136 96,965 +0.01(+0.11%)
Jan 30, 2024 9.107 9.136 9.083 9.126 36,016 +0.06(+0.64%)
Jan 29, 2024 9.078 9.116 9.030 9.068 40,958 +0.03(+0.32%)
Jan 26, 2024 9.059 9.088 8.991 9.039 65,148 -0.02(-0.21%)
Jan 25, 2024 9.020 9.078 8.991 9.059 34,575 +0.07(+0.75%)
Jan 24, 2024 9.030 9.059 8.954 8.991 119,297 +0.04(+0.43%)
Jan 23, 2024 8.991 9.001 8.895 8.953 75,170 -0.02(-0.21%)
Jan 22, 2024 8.953 9.010 8.914 8.972 79,915 +0.03(+0.32%)
Jan 19, 2024 8.856 8.943 8.779 8.943 232,670 +0.09(+0.98%)
Jan 18, 2024 8.905 8.933 8.837 8.856 91,601 -0.01(-0.11%)
Jan 17, 2024 8.895 8.943 8.852 8.866 90,016 +0.01(+0.11%)
Jan 16, 2024 8.933 8.991 8.847 8.856 132,439 -0.04(-0.43%)
Jan 12, 2024 8.953 8.953 8.876 8.895 40,440 -0.03(-0.32%)
Jan 11, 2024 8.905 8.933 8.865 8.924 84,587 +0.05(+0.54%)
Jan 10, 2024 8.924 8.943 8.866 8.876 150,517 -0.03(-0.32%)
Jan 09, 2024 8.876 8.905 8.852 8.905 54,650 +0.03(+0.33%)
Jan 08, 2024 8.828 8.876 8.818 8.876 81,320 +0.08(+0.88%)
Jan 05, 2024 8.808 8.808 8.712 8.799 91,225 +0.04(+0.44%)
Jan 04, 2024 8.625 8.760 8.625 8.760 152,810 +0.11(+1.22%)
Jan 03, 2024 8.808 8.850 8.587 8.654 197,747 -0.16(-1.86%)
Jan 02, 2024 8.876 8.924 8.770 8.818 111,471 -0.01(-0.11%)
Dec 29, 2023 8.847 8.923 8.828 8.828 90,291 +0.01(+0.11%)
Dec 28, 2023 8.856 8.895 8.808 8.818 45,250 +0.00(+0.03%)
Dec 27, 2023 8.892 8.930 8.806 8.816 79,790 -0.05(-0.54%)
Dec 26, 2023 8.892 8.911 8.825 8.863 61,071 +0.03(+0.32%)
Dec 22, 2023 8.844 8.911 8.830 8.835 35,392 +0.04(+0.43%)
Dec 21, 2023 8.835 8.911 8.787 8.796 58,025 +0.03(+0.33%)
Dec 20, 2023 8.796 8.835 8.739 8.768 90,778 -0.02(-0.22%)
Dec 19, 2023 8.835 8.911 8.768 8.787 73,841 +0.01(+0.11%)
Dec 18, 2023 8.749 8.873 8.739 8.777 63,887 +0.04(+0.44%)
Dec 15, 2023 8.901 8.930 8.739 8.739 77,335 -0.16(-1.82%)
Dec 14, 2023 8.854 8.949 8.844 8.901 94,880 +0.09(+0.97%)
Dec 13, 2023 8.806 8.863 8.777 8.816 92,125 +0.03(+0.33%)
Dec 12, 2023 8.739 8.806 8.736 8.787 63,858 +0.12(+1.43%)
Dec 11, 2023 8.730 8.737 8.663 8.663 55,688 +0.00(+0.03%)
Dec 08, 2023 8.698 8.746 8.651 8.661 61,603 -0.03(-0.33%)
Dec 07, 2023 8.632 8.717 8.609 8.689 75,178 +0.08(+0.99%)
Dec 06, 2023 8.632 8.632 8.587 8.604 36,494 +0.01(+0.11%)
Dec 05, 2023 8.547 8.604 8.543 8.595 37,880 +0.07(+0.77%)
Dec 04, 2023 8.547 8.585 8.491 8.529 49,994 -0.02(-0.22%)
Dec 01, 2023 8.491 8.547 8.481 8.547 56,738 +0.07(+0.78%)
Nov 30, 2023 8.510 8.514 8.453 8.481 30,052 +0.03(+0.33%)
Nov 29, 2023 8.500 8.500 8.444 8.453 70,291 -0.03(-0.33%)
Nov 28, 2023 8.519 8.529 8.463 8.481 30,037 -0.02(-0.22%)
Nov 27, 2023 8.566 8.566 8.481 8.500 32,322 -0.05(-0.55%)
Nov 24, 2023 8.538 8.547 8.519 8.547 41,066 +0.05(+0.55%)
Nov 22, 2023 8.547 8.547 8.491 8.500 35,180 -0.04(-0.44%)
Nov 21, 2023 8.500 8.538 8.472 8.538 75,924 +0.08(+0.89%)
Nov 20, 2023 8.519 8.519 8.416 8.463 84,961 -0.06(-0.66%)
Nov 17, 2023 8.415 8.519 8.401 8.519 62,281 +0.13(+1.57%)
Nov 16, 2023 8.397 8.415 8.340 8.387 56,520 +0.02(+0.23%)
Nov 15, 2023 8.444 8.453 8.340 8.368 76,922 -0.03(-0.31%)
Nov 14, 2023 8.432 8.516 8.385 8.394 84,353 +0.01(+0.11%)
Nov 13, 2023 8.357 8.394 8.352 8.385 29,954 +0.05(+0.56%)
Nov 10, 2023 8.347 8.361 8.338 8.338 21,623 +0.02(+0.22%)
Nov 09, 2023 8.347 8.375 8.310 8.319 34,433 -0.02(-0.22%)
Nov 08, 2023 8.357 8.366 8.319 8.338 54,484 +0.02(+0.22%)
Nov 07, 2023 8.301 8.329 8.263 8.319 63,395 +0.06(+0.68%)
Nov 06, 2023 8.385 8.385 8.245 8.263 44,829 -0.07(-0.90%)
Nov 03, 2023 8.338 8.394 8.301 8.338 154,070 +0.07(+0.79%)
Nov 02, 2023 8.170 8.282 8.170 8.273 87,750 +0.14(+1.72%)
Nov 01, 2023 8.067 8.151 8.066 8.133 83,667 +0.08(+1.04%)
Oct 31, 2023 8.002 8.049 7.988 8.049 104,719 +0.07(+0.94%)
Oct 30, 2023 7.927 7.983 7.927 7.974 66,448 +0.05(+0.59%)
Oct 27, 2023 7.927 7.946 7.909 7.927 69,775 +0.01(+0.12%)
Oct 26, 2023 7.946 7.983 7.899 7.918 76,401 +0.01(+0.12%)
Oct 25, 2023 8.058 8.058 7.909 7.909 63,667 -0.16(-1.97%)
Oct 24, 2023 8.021 8.114 8.021 8.067 60,361 +0.07(+0.82%)
Oct 23, 2023 7.965 8.049 7.965 8.002 86,105 +0.02(+0.23%)
Oct 20, 2023 8.039 8.049 7.983 7.983 70,027 -0.06(-0.70%)
Oct 19, 2023 8.123 8.151 8.039 8.039 201,535 -0.10(-1.26%)
Oct 18, 2023 8.198 8.217 8.133 8.142 124,650 -0.06(-0.68%)
Oct 17, 2023 8.189 8.245 8.170 8.198 115,816 -0.01(-0.09%)
Oct 16, 2023 8.307 8.307 8.177 8.205 171,859 -0.06(-0.67%)
Oct 13, 2023 8.316 8.344 8.251 8.261 60,493 -0.03(-0.33%)
Oct 12, 2023 8.381 8.390 8.261 8.288 81,214 -0.05(-0.55%)
Oct 11, 2023 8.362 8.399 8.316 8.334 42,801 -0.01(-0.11%)
Oct 10, 2023 8.362 8.408 8.316 8.344 101,083 -0.03(-0.33%)
Oct 09, 2023 8.288 8.399 8.270 8.371 72,977 +0.08(+1.00%)
Oct 06, 2023 8.242 8.297 8.187 8.288 99,504 +0.04(+0.45%)
Oct 05, 2023 8.224 8.261 8.187 8.251 77,615 +0.05(+0.56%)
Oct 04, 2023 8.140 8.205 8.076 8.205 88,670 +0.07(+0.91%)
Oct 03, 2023 8.233 8.242 8.063 8.131 212,650 -0.12(-1.46%)
Oct 02, 2023 8.325 8.344 8.224 8.251 88,419 -0.07(-0.89%)
Sep 29, 2023 8.362 8.395 8.325 8.325 89,049 -0.01(-0.11%)
Sep 28, 2023 8.288 8.344 8.272 8.334 38,771 +0.05(+0.56%)
Sep 27, 2023 8.362 8.362 8.261 8.288 81,636 +0.00(+0.00%)
Sep 26, 2023 8.418 8.436 8.279 8.288 102,172 -0.13(-1.54%)
Sep 25, 2023 8.427 8.398 8.390 8.418 38,026 +0.01(+0.11%)
Sep 22, 2023 8.353 8.427 8.348 8.408 52,656 +0.06(+0.66%)
Sep 21, 2023 8.362 8.408 8.353 8.353 47,514 -0.03(-0.33%)
Sep 20, 2023 8.408 8.445 8.381 8.381 36,186 -0.01(-0.11%)
Sep 19, 2023 8.390 8.390 8.362 8.390 22,109 +0.02(+0.25%)
Sep 18, 2023 8.323 8.369 8.314 8.369 58,790 +0.05(+0.55%)
Sep 15, 2023 8.369 8.397 8.278 8.323 133,846 -0.05(-0.66%)
Sep 14, 2023 8.415 8.447 8.378 8.378 41,380 -0.05(-0.54%)
Sep 13, 2023 8.433 8.461 8.397 8.424 83,119 +0.01(+0.11%)
Sep 12, 2023 8.369 8.415 8.342 8.415 119,745 +0.05(+0.55%)
Sep 11, 2023 8.378 8.387 8.342 8.369 43,468 +0.03(+0.33%)
Sep 08, 2023 8.305 8.378 8.305 8.342 98,064 +0.03(+0.33%)
Sep 07, 2023 8.296 8.351 8.296 8.314 25,930 +0.00(+0.00%)
Sep 06, 2023 8.323 8.346 8.296 8.314 40,257 -0.01(-0.11%)
Sep 05, 2023 8.296 8.369 8.291 8.323 44,912 +0.01(+0.11%)
Sep 01, 2023 8.314 8.333 8.296 8.314 84,759 +0.01(+0.11%)
Aug 31, 2023 8.323 8.351 8.305 8.305 60,005 +0.01(+0.11%)
Aug 30, 2023 8.287 8.333 8.287 8.296 26,800 +0.00(+0.00%)
Aug 29, 2023 8.278 8.314 8.273 8.296 47,230 +0.02(+0.22%)
Aug 28, 2023 8.259 8.296 8.259 8.278 43,260 +0.02(+0.22%)
Aug 25, 2023 8.250 8.285 8.250 8.259 26,144 +0.01(+0.11%)
Aug 24, 2023 8.278 8.278 8.232 8.250 32,221 +0.00(+0.06%)
Aug 23, 2023 8.232 8.278 8.200 8.246 85,268 +0.02(+0.28%)
Aug 22, 2023 8.223 8.250 8.204 8.223 36,508 -0.01(-0.11%)
Aug 21, 2023 8.195 8.259 8.195 8.232 29,056 +0.03(+0.33%)
Aug 18, 2023 8.177 8.278 8.151 8.204 53,899 +0.02(+0.22%)
Aug 17, 2023 8.223 8.223 8.150 8.186 29,485 -0.01(-0.08%)
Aug 16, 2023 8.211 8.247 8.175 8.193 54,889 +0.08(+1.03%)
Aug 15, 2023 8.145 8.176 8.082 8.109 54,069 -0.04(-0.44%)
Aug 14, 2023 8.100 8.154 8.100 8.145 25,413 +0.03(+0.33%)
Aug 11, 2023 8.064 8.118 8.056 8.118 33,428 +0.04(+0.55%)
Aug 10, 2023 8.064 8.091 8.029 8.073 26,688 +0.01(+0.11%)
Aug 09, 2023 8.064 8.082 8.064 8.064 30,635 -0.00(-0.01%)
Aug 08, 2023 8.091 8.091 8.029 8.065 63,851 -0.02(-0.27%)
Aug 07, 2023 8.029 8.100 8.029 8.087 53,290 +0.06(+0.73%)
Aug 04, 2023 7.984 8.033 7.966 8.029 29,060 +0.04(+0.56%)
Aug 03, 2023 7.984 8.011 7.966 7.984 49,851 +0.01(+0.11%)
Aug 02, 2023 7.948 8.020 7.948 7.975 117,400 -0.04(-0.56%)
Aug 01, 2023 8.002 8.046 7.948 8.020 65,155 -0.01(-0.11%)
Jul 31, 2023 7.993 8.064 7.993 8.029 49,880 +0.06(+0.79%)
Jul 28, 2023 7.948 7.984 7.938 7.966 58,604 +0.03(+0.34%)
Jul 27, 2023 7.912 7.961 7.908 7.939 72,984 +0.04(+0.45%)
Jul 26, 2023 7.885 7.930 7.877 7.903 58,813 +0.01(+0.11%)
Jul 25, 2023 7.948 7.948 7.885 7.894 64,974 -0.02(-0.23%)
Jul 24, 2023 7.903 7.921 7.903 7.912 89,537 +0.01(+0.11%)
Jul 21, 2023 7.903 7.930 7.899 7.903 22,243 +0.00(+0.00%)
Jul 20, 2023 7.930 7.930 7.885 7.903 68,463 -0.02(-0.31%)
Jul 19, 2023 7.910 7.937 7.901 7.928 93,688 +0.02(+0.22%)
Jul 18, 2023 7.901 7.937 7.892 7.910 84,592 +0.00(+0.00%)
Jul 17, 2023 7.892 7.910 7.891 7.910 74,562 +0.04(+0.56%)
Jul 14, 2023 7.910 7.910 7.839 7.866 75,922 -0.03(-0.34%)
Jul 13, 2023 7.866 7.901 7.866 7.892 54,076 +0.04(+0.45%)
Jul 12, 2023 7.804 7.875 7.804 7.857 78,391 +0.07(+0.91%)
Jul 11, 2023 7.786 7.848 7.777 7.786 35,216 +0.02(+0.23%)
Jul 10, 2023 7.804 7.804 7.688 7.768 44,614 +0.05(+0.69%)
Jul 07, 2023 7.688 7.724 7.644 7.715 79,522 +0.07(+0.93%)
Jul 06, 2023 7.662 7.723 7.644 7.644 59,255 -0.06(-0.81%)
Jul 05, 2023 7.733 7.750 7.706 7.706 45,976 -0.05(-0.69%)
Jul 03, 2023 7.706 7.768 7.697 7.759 32,427 +0.06(+0.81%)
Jun 30, 2023 7.697 7.697 7.662 7.697 75,891 +0.04(+0.58%)
Jun 29, 2023 7.635 7.671 7.626 7.653 65,986 +0.02(+0.23%)
Jun 28, 2023 7.609 7.635 7.591 7.635 79,381 +0.05(+0.70%)
Jun 27, 2023 7.529 7.582 7.529 7.582 53,317 +0.05(+0.71%)
Jun 26, 2023 7.529 7.573 7.514 7.529 140,712 -0.04(-0.59%)
Jun 23, 2023 7.555 7.582 7.538 7.573 50,569 +0.02(+0.23%)
Jun 22, 2023 7.520 7.582 7.520 7.555 47,778 +0.02(+0.24%)
Jun 21, 2023 7.538 7.591 7.529 7.538 78,225 +0.00(+0.00%)
Jun 20, 2023 7.529 7.609 7.529 7.538 50,628 +0.00(+0.00%)
Jun 16, 2023 7.591 7.602 7.538 7.538 53,424 -0.05(-0.70%)
Jun 15, 2023 7.564 7.609 7.564 7.591 77,075 +0.15(+1.95%)
May 08, 2023 7.450 7.450 7.424 7.445 67,705 -0.00(-0.06%)
May 05, 2023 7.441 7.467 7.415 7.450 94,661 +0.03(+0.47%)
May 04, 2023 7.432 7.450 7.406 7.415 83,231 -0.04(-0.58%)
May 03, 2023 7.458 7.493 7.458 7.458 55,551 +0.00(+0.00%)
May 02, 2023 7.502 7.524 7.424 7.458 85,089 -0.08(-1.04%)
May 01, 2023 7.493 7.554 7.493 7.537 105,890 +0.01(+0.12%)
Apr 28, 2023 7.476 7.554 7.476 7.528 96,573 +0.03(+0.46%)
Apr 27, 2023 7.450 7.519 7.450 7.493 59,563 +0.01(+0.12%)
Apr 26, 2023 7.441 7.510 7.406 7.484 62,817 +0.00(+0.06%)
Apr 25, 2023 7.502 7.517 7.463 7.480 102,240 -0.05(-0.63%)
Apr 24, 2023 7.519 7.554 7.510 7.528 113,471 -0.03(-0.34%)
Apr 21, 2023 7.563 7.576 7.545 7.554 79,539 -0.03(-0.46%)
Apr 20, 2023 7.571 7.623 7.571 7.589 60,634 -0.02(-0.23%)
Apr 19, 2023 7.615 7.632 7.580 7.606 50,136 -0.03(-0.45%)
Apr 18, 2023 7.632 7.641 7.606 7.641 66,659 +0.05(+0.63%)
Apr 17, 2023 7.546 7.606 7.546 7.593 103,595 +0.05(+0.63%)
Apr 14, 2023 7.580 7.623 7.516 7.546 85,011 -0.06(-0.79%)
Apr 13, 2023 7.597 7.614 7.555 7.606 68,631 +0.03(+0.34%)
Apr 12, 2023 7.571 7.597 7.537 7.580 75,587 +0.03(+0.34%)
Apr 11, 2023 7.511 7.563 7.511 7.554 30,163 +0.03(+0.34%)
Apr 10, 2023 7.477 7.529 7.456 7.529 56,917 +0.07(+0.92%)
Apr 06, 2023 7.434 7.494 7.434 7.460 66,938 +0.02(+0.23%)
Apr 05, 2023 7.468 7.477 7.417 7.443 98,372 -0.03(-0.35%)
Apr 04, 2023 7.546 7.559 7.464 7.468 106,884 -0.09(-1.25%)
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.