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 (%)
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%)
Jan 02, 2024 8.625 8.672 8.522 8.569 114,709 -0.01(-0.11%)
Dec 29, 2023 8.597 8.671 8.578 8.578 92,914 +0.01(+0.11%)
Dec 28, 2023 8.606 8.644 8.560 8.569 46,565 +0.00(+0.03%)
Dec 27, 2023 8.640 8.677 8.557 8.566 82,113 -0.05(-0.54%)
Dec 26, 2023 8.640 8.659 8.575 8.613 62,849 +0.03(+0.32%)
Dec 22, 2023 8.594 8.659 8.580 8.585 36,422 +0.04(+0.43%)
Dec 21, 2023 8.585 8.659 8.538 8.548 59,714 +0.03(+0.33%)
Dec 20, 2023 8.548 8.585 8.492 8.520 93,421 -0.02(-0.22%)
Dec 19, 2023 8.585 8.659 8.520 8.538 75,990 +0.01(+0.11%)
Dec 18, 2023 8.501 8.622 8.492 8.529 65,747 +0.04(+0.44%)
Dec 15, 2023 8.650 8.677 8.492 8.492 79,586 -0.16(-1.82%)
Dec 14, 2023 8.603 8.696 8.594 8.650 97,642 +0.08(+0.97%)
Dec 13, 2023 8.557 8.613 8.529 8.566 94,807 +0.03(+0.33%)
Dec 12, 2023 8.492 8.557 8.489 8.538 65,717 +0.12(+1.43%)
Dec 11, 2023 8.483 8.490 8.418 8.418 57,309 +0.00(+0.03%)
Dec 08, 2023 8.452 8.498 8.406 8.415 63,400 -0.03(-0.33%)
Dec 07, 2023 8.388 8.470 8.365 8.443 77,371 +0.08(+0.99%)
Dec 06, 2023 8.388 8.388 8.343 8.360 37,558 +0.01(+0.11%)
Dec 05, 2023 8.305 8.360 8.301 8.351 38,985 +0.06(+0.77%)
Dec 04, 2023 8.305 8.342 8.250 8.287 51,452 -0.02(-0.22%)
Dec 01, 2023 8.250 8.305 8.241 8.305 58,393 +0.06(+0.78%)
Nov 30, 2023 8.269 8.273 8.214 8.241 30,928 +0.03(+0.33%)
Nov 29, 2023 8.259 8.259 8.204 8.214 72,341 -0.03(-0.33%)
Nov 28, 2023 8.278 8.287 8.223 8.241 30,913 -0.02(-0.22%)
Nov 27, 2023 8.324 8.324 8.241 8.259 33,265 -0.05(-0.55%)
Nov 24, 2023 8.296 8.305 8.278 8.305 42,263 +0.05(+0.55%)
Nov 22, 2023 8.305 8.305 8.250 8.259 36,206 -0.04(-0.44%)
Nov 21, 2023 8.259 8.296 8.232 8.296 78,138 +0.07(+0.89%)
Nov 20, 2023 8.278 8.278 8.177 8.223 87,439 -0.05(-0.66%)
Nov 17, 2023 8.177 8.278 8.163 8.278 64,097 +0.13(+1.57%)
Nov 16, 2023 8.159 8.177 8.104 8.149 58,168 +0.02(+0.23%)
Nov 15, 2023 8.204 8.214 8.104 8.131 79,165 -0.02(-0.30%)
Nov 14, 2023 8.192 8.274 8.147 8.156 86,818 +0.01(+0.11%)
Nov 13, 2023 8.120 8.156 8.115 8.147 30,829 +0.05(+0.56%)
Nov 10, 2023 8.110 8.124 8.101 8.101 22,255 +0.02(+0.22%)
Nov 09, 2023 8.110 8.138 8.074 8.083 35,439 -0.02(-0.22%)
Nov 08, 2023 8.120 8.129 8.083 8.101 56,076 +0.02(+0.22%)
Nov 07, 2023 8.065 8.092 8.029 8.083 65,248 +0.05(+0.68%)
Nov 06, 2023 8.147 8.147 8.011 8.029 46,139 -0.07(-0.90%)
Nov 03, 2023 8.101 8.156 8.065 8.101 158,572 +0.06(+0.79%)
Nov 02, 2023 7.938 8.047 7.938 8.038 90,315 +0.14(+1.72%)
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.