Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Floating Rate Trust (NY: PHD )

9.750 +0.020 (+0.21%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 21, 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 (%)
Apr 29, 2022 7.890 7.910 7.819 7.827 57,099 -0.06(-0.80%)
Apr 28, 2022 7.906 7.922 7.851 7.890 44,003 +0.01(+0.10%)
Apr 27, 2022 7.859 7.926 7.851 7.882 38,409 +0.01(+0.10%)
Apr 26, 2022 7.953 7.955 7.874 7.874 58,808 -0.10(-1.28%)
Apr 25, 2022 8.008 8.012 7.835 7.977 99,085 -0.05(-0.68%)
Apr 22, 2022 8.055 8.095 8.024 8.032 46,536 -0.05(-0.58%)
Apr 21, 2022 8.102 8.137 8.075 8.079 23,792 -0.00(-0.06%)
Apr 20, 2022 8.079 8.150 8.063 8.084 57,399 +0.00(+0.06%)
Apr 19, 2022 8.063 8.142 8.063 8.079 111,105 +0.01(+0.10%)
Apr 18, 2022 8.110 8.118 8.063 8.071 36,146 -0.04(-0.51%)
Apr 14, 2022 8.112 8.237 8.112 8.112 46,701 -0.03(-0.34%)
Apr 13, 2022 8.128 8.173 8.128 8.140 19,419 -0.01(-0.12%)
Apr 12, 2022 8.175 8.198 8.143 8.149 35,231 -0.02(-0.22%)
Apr 11, 2022 8.143 8.175 8.143 8.167 49,090 +0.00(+0.00%)
Apr 08, 2022 8.198 8.222 8.167 8.167 28,801 -0.02(-0.19%)
Apr 07, 2022 8.167 8.209 8.167 8.183 30,119 +0.01(+0.10%)
Apr 06, 2022 8.245 8.261 8.143 8.175 42,657 -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 53,672 +0.05(+0.66%)
Apr 01, 2022 8.175 8.292 8.175 8.276 50,686 +0.09(+1.15%)
Mar 31, 2022 8.128 8.206 8.128 8.183 52,910 +0.05(+0.58%)
Mar 30, 2022 8.104 8.155 8.104 8.136 69,722 +0.01(+0.10%)
Mar 29, 2022 8.042 8.143 8.042 8.128 69,102 +0.09(+1.17%)
Mar 28, 2022 8.003 8.057 8.003 8.034 35,355 +0.04(+0.49%)
Mar 25, 2022 8.097 8.098 7.995 7.995 48,390 -0.09(-1.16%)
Mar 24, 2022 8.112 8.122 8.069 8.089 44,720 -0.02(-0.19%)
Mar 23, 2022 8.143 8.206 8.104 8.104 105,446 -0.04(-0.48%)
Mar 22, 2022 8.128 8.183 8.112 8.143 45,834 +0.05(+0.68%)
Mar 21, 2022 8.097 8.175 8.087 8.089 53,714 -0.02(-0.29%)
Mar 18, 2022 8.026 8.158 8.026 8.112 67,476 +0.00(+0.00%)
Mar 17, 2022 8.011 8.206 8.007 8.112 83,406 +0.09(+1.07%)
Mar 16, 2022 7.956 8.100 7.885 8.026 91,563 +0.08(+1.06%)
Mar 15, 2022 7.865 7.942 7.857 7.942 59,569 +0.05(+0.69%)
Mar 14, 2022 8.113 8.113 7.872 7.888 115,996 -0.22(-2.68%)
Mar 11, 2022 8.183 8.238 8.105 8.105 40,832 -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 8.300 8.175 8.245 86,140 -0.05(-0.56%)
Mar 08, 2022 8.191 8.307 8.168 8.292 68,194 +0.04(+0.53%)
Mar 07, 2022 8.323 8.362 8.238 8.248 45,211 -0.14(-1.63%)
Mar 04, 2022 8.370 8.409 8.339 8.385 61,295 -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 38,816 +0.05(+0.65%)
Mar 01, 2022 8.393 8.463 8.370 8.424 57,022 -0.02(-0.18%)
Feb 28, 2022 8.284 8.440 8.276 8.440 46,946 +0.05(+0.65%)
Feb 25, 2022 8.276 8.439 8.300 8.385 63,077 +0.06(+0.75%)
Feb 24, 2022 8.191 8.362 8.160 8.323 113,505 -0.06(-0.74%)
Feb 23, 2022 8.564 8.564 8.339 8.385 127,522 -0.18(-2.09%)
Feb 22, 2022 8.556 8.634 8.556 8.564 70,325 -0.06(-0.72%)
Feb 18, 2022 8.626 0 -0.02(-0.18%)
Feb 17, 2022 8.673 8.735 8.618 8.642 55,197 -0.05(-0.56%)
Feb 16, 2022 8.621 8.698 8.621 8.690 44,709 +0.05(+0.63%)
Feb 15, 2022 8.590 8.675 8.586 8.636 32,517 +0.09(+1.09%)
Feb 14, 2022 8.675 8.706 8.532 8.543 60,275 -0.17(-1.95%)
Feb 11, 2022 8.914 8.961 8.698 8.713 188,828 -0.22(-2.42%)
Feb 10, 2022 8.969 8.976 8.914 8.930 26,703 -0.05(-0.52%)
Feb 09, 2022 9.007 9.015 8.961 8.976 31,316 -0.02(-0.26%)
Feb 08, 2022 8.953 9.015 8.953 8.999 37,696 +0.03(+0.34%)
Feb 07, 2022 8.938 8.980 8.938 8.969 25,650 +0.03(+0.35%)
Feb 04, 2022 8.922 9.007 8.899 8.938 26,814 -0.02(-0.26%)
Feb 03, 2022 9.015 8.953 8.961 18,231 -0.06(-0.69%)
Feb 02, 2022 8.976 9.091 8.976 9.023 40,072 +0.05(+0.52%)
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.