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

Pioneer Floating Rate Trust (NY: PHD )

9.730 +0.050 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 30, 2024 9.550 9.580 9.520 9.580 47,115 +0.03(+0.31%)
Apr 29, 2024 9.550 9.560 9.530 9.550 88,778 +0.00(+0.00%)
Apr 26, 2024 9.550 9.580 9.520 9.550 66,311 +0.01(+0.15%)
Apr 25, 2024 9.550 9.560 9.500 9.536 83,676 -0.02(-0.20%)
Apr 24, 2024 9.600 9.620 9.530 9.555 68,416 -0.04(-0.36%)
Apr 23, 2024 9.590 9.600 9.575 9.590 37,532 -0.01(-0.10%)
Apr 22, 2024 9.610 9.620 9.580 9.600 49,768 +0.01(+0.10%)
Apr 19, 2024 9.580 9.640 9.580 9.590 40,952 +0.01(+0.10%)
Apr 18, 2024 9.550 9.600 9.520 9.580 42,838 +0.06(+0.66%)
Apr 17, 2024 9.458 9.547 9.458 9.518 54,483 +0.06(+0.63%)
Apr 16, 2024 9.478 9.480 9.409 9.458 55,125 +0.00(+0.00%)
Apr 15, 2024 9.557 9.602 9.448 9.458 100,648 -0.10(-1.04%)
Apr 12, 2024 9.557 9.609 9.547 9.557 41,817 -0.02(-0.21%)
Apr 11, 2024 9.567 9.587 9.547 9.577 33,005 +0.01(+0.10%)
Apr 10, 2024 9.567 9.587 9.547 9.567 31,067 -0.02(-0.21%)
Apr 09, 2024 9.597 9.617 9.577 9.587 29,060 -0.02(-0.21%)
Apr 08, 2024 9.577 9.607 9.572 9.607 69,868 +0.03(+0.31%)
Apr 05, 2024 9.567 9.592 9.562 9.577 39,314 +0.03(+0.31%)
Apr 04, 2024 9.607 9.607 9.537 9.547 91,893 -0.05(-0.52%)
Apr 03, 2024 9.626 9.642 9.567 9.597 79,038 -0.02(-0.21%)
Apr 02, 2024 9.617 9.617 9.567 9.617 47,023 -0.01(-0.10%)
Apr 01, 2024 9.646 9.646 9.582 9.626 79,884 +0.04(+0.41%)
Mar 28, 2024 9.626 9.626 9.626 9.587 84,485 -0.01(-0.10%)
Mar 27, 2024 9.587 9.611 9.577 9.597 48,024 +0.03(+0.31%)
Mar 26, 2024 9.547 9.587 9.541 9.567 66,798 +0.01(+0.10%)
Mar 25, 2024 9.537 9.607 9.537 9.557 38,868 +0.01(+0.10%)
Mar 22, 2024 9.607 9.626 9.537 9.547 43,468 -0.04(-0.41%)
Mar 21, 2024 9.577 9.607 9.577 9.587 28,658 +0.00(+0.00%)
Mar 20, 2024 9.547 9.592 9.537 9.587 92,183 +0.03(+0.31%)
Mar 19, 2024 9.567 9.574 9.537 9.557 87,525 +0.00(+0.00%)
Mar 18, 2024 9.557 9.567 9.532 9.557 39,843 +0.00(+0.00%)
Mar 15, 2024 9.567 9.587 9.537 9.557 72,153 -0.03(-0.31%)
Mar 14, 2024 9.636 9.636 9.537 9.587 56,769 -0.01(-0.08%)
Mar 13, 2024 9.614 9.624 9.575 9.594 79,633 -0.02(-0.20%)
Mar 12, 2024 9.594 9.614 9.575 9.614 60,799 +0.01(+0.10%)
Mar 11, 2024 9.535 9.604 9.506 9.604 105,550 +0.08(+0.82%)
Mar 08, 2024 9.584 9.594 9.496 9.526 36,060 -0.02(-0.21%)
Mar 07, 2024 9.565 9.594 9.516 9.545 36,244 -0.02(-0.21%)
Mar 06, 2024 9.516 9.565 9.516 9.565 31,666 +0.08(+0.83%)
Mar 05, 2024 9.526 9.535 9.467 9.486 41,024 -0.01(-0.10%)
Mar 04, 2024 9.535 9.535 9.486 9.496 28,538 -0.04(-0.41%)
Mar 01, 2024 9.535 9.545 9.506 9.535 115,066 +0.03(+0.31%)
Feb 29, 2024 9.516 9.565 9.477 9.506 56,519 +0.02(+0.21%)
Feb 28, 2024 9.467 9.486 9.467 9.486 28,130 +0.02(+0.21%)
Feb 27, 2024 9.437 9.467 9.437 9.467 23,678 +0.03(+0.31%)
Feb 26, 2024 9.427 9.457 9.398 9.437 36,848 +0.01(+0.10%)
Feb 23, 2024 9.486 9.516 9.413 9.427 31,369 -0.02(-0.21%)
Feb 22, 2024 9.486 9.535 9.437 9.447 38,499 -0.02(-0.21%)
Feb 21, 2024 9.427 9.506 9.427 9.467 56,705 +0.05(+0.52%)
Feb 20, 2024 9.378 9.457 9.378 9.418 46,394 -0.03(-0.31%)
Feb 16, 2024 9.437 9.447 9.398 9.447 37,320 +0.00(+0.00%)
Feb 15, 2024 9.516 9.565 9.427 9.447 75,546 -0.05(-0.49%)
Feb 14, 2024 9.416 9.523 9.381 9.494 108,177 +0.12(+1.24%)
Feb 13, 2024 9.367 9.387 9.338 9.377 55,809 +0.00(+0.00%)
Feb 12, 2024 9.406 9.406 9.338 9.377 55,794 -0.03(-0.31%)
Feb 09, 2024 9.416 9.416 9.377 9.406 38,420 +0.01(+0.10%)
Feb 08, 2024 9.435 9.435 9.358 9.397 33,456 -0.02(-0.21%)
Feb 07, 2024 9.406 9.445 9.377 9.416 49,473 +0.05(+0.52%)
Feb 06, 2024 9.290 9.377 9.251 9.367 62,042 +0.11(+1.15%)
Feb 05, 2024 9.270 9.290 9.202 9.260 37,293 +0.00(+0.00%)
Feb 02, 2024 9.270 9.280 9.222 9.260 43,004 -0.01(-0.10%)
Feb 01, 2024 9.222 9.280 9.222 9.270 48,604 +0.05(+0.53%)
Jan 31, 2024 9.280 9.280 9.202 9.222 96,061 +0.01(+0.11%)
Jan 30, 2024 9.192 9.222 9.168 9.212 35,681 +0.06(+0.64%)
Jan 29, 2024 9.163 9.202 9.115 9.154 40,576 +0.03(+0.32%)
Jan 26, 2024 9.144 9.173 9.076 9.124 64,541 -0.02(-0.21%)
Jan 25, 2024 9.105 9.163 9.076 9.144 34,252 +0.07(+0.75%)
Jan 24, 2024 9.115 9.144 9.038 9.076 118,185 +0.04(+0.43%)
Jan 23, 2024 9.076 9.086 8.979 9.037 74,470 -0.02(-0.21%)
Jan 22, 2024 9.037 9.095 8.998 9.056 79,169 +0.03(+0.32%)
Jan 19, 2024 8.940 9.027 8.862 9.027 230,500 +0.09(+0.98%)
Jan 18, 2024 8.988 9.018 8.920 8.940 90,747 -0.01(-0.11%)
Jan 17, 2024 8.979 9.027 8.935 8.950 89,176 +0.01(+0.11%)
Jan 16, 2024 9.018 9.076 8.930 8.940 131,204 -0.04(-0.43%)
Jan 12, 2024 9.037 9.037 8.959 8.979 40,062 -0.03(-0.32%)
Jan 11, 2024 8.988 9.018 8.949 9.008 83,798 +0.05(+0.54%)
Jan 10, 2024 9.008 9.027 8.950 8.959 149,114 -0.03(-0.32%)
Jan 09, 2024 8.959 8.988 8.935 8.988 54,141 +0.03(+0.33%)
Jan 08, 2024 8.911 8.959 8.901 8.959 80,562 +0.08(+0.88%)
Jan 05, 2024 8.891 8.891 8.794 8.882 90,374 +0.04(+0.44%)
Jan 04, 2024 8.707 8.843 8.707 8.843 151,385 +0.11(+1.22%)
Jan 03, 2024 8.891 8.933 8.668 8.736 195,903 -0.17(-1.86%)
Jan 02, 2024 8.959 9.008 8.852 8.901 110,432 -0.01(-0.11%)
Dec 29, 2023 8.930 9.007 8.911 8.911 89,449 +0.01(+0.11%)
Dec 28, 2023 8.940 8.979 8.891 8.901 44,828 +0.00(+0.03%)
Dec 27, 2023 8.975 9.014 8.889 8.899 79,046 -0.05(-0.54%)
Dec 26, 2023 8.975 8.995 8.908 8.947 60,501 +0.03(+0.32%)
Dec 22, 2023 8.927 8.995 8.913 8.918 35,062 +0.04(+0.43%)
Dec 21, 2023 8.918 8.995 8.870 8.879 57,484 +0.03(+0.33%)
Dec 20, 2023 8.879 8.918 8.822 8.850 89,932 -0.02(-0.22%)
Dec 19, 2023 8.918 8.995 8.851 8.870 73,152 +0.01(+0.11%)
Dec 18, 2023 8.831 8.956 8.822 8.860 63,291 +0.04(+0.44%)
Dec 15, 2023 8.985 9.014 8.822 8.822 76,614 -0.16(-1.82%)
Dec 14, 2023 8.937 9.033 8.927 8.985 93,995 +0.09(+0.97%)
Dec 13, 2023 8.889 8.947 8.860 8.899 91,266 +0.03(+0.33%)
Dec 12, 2023 8.822 8.889 8.818 8.870 63,262 +0.13(+1.43%)
Dec 11, 2023 8.812 8.820 8.745 8.745 55,169 +0.00(+0.03%)
Dec 08, 2023 8.780 8.828 8.733 8.742 61,029 -0.03(-0.33%)
Dec 07, 2023 8.714 8.799 8.690 8.771 74,477 +0.09(+0.99%)
Dec 06, 2023 8.714 8.714 8.667 8.685 36,154 +0.01(+0.11%)
Dec 05, 2023 8.628 8.685 8.623 8.676 37,527 +0.07(+0.77%)
Dec 04, 2023 8.628 8.666 8.571 8.609 49,528 -0.02(-0.22%)
Dec 01, 2023 8.571 8.628 8.561 8.628 56,209 +0.07(+0.78%)
Nov 30, 2023 8.590 8.595 8.533 8.561 29,771 +0.03(+0.33%)
Nov 29, 2023 8.580 8.580 8.523 8.533 69,636 -0.03(-0.33%)
Nov 28, 2023 8.599 8.609 8.542 8.561 29,757 -0.02(-0.22%)
Nov 27, 2023 8.647 8.647 8.561 8.580 32,021 -0.05(-0.55%)
Nov 24, 2023 8.618 8.628 8.599 8.628 40,683 +0.05(+0.55%)
Nov 22, 2023 8.628 8.628 8.571 8.580 34,852 -0.04(-0.44%)
Nov 21, 2023 8.580 8.618 8.552 8.618 75,216 +0.08(+0.89%)
Nov 20, 2023 8.599 8.599 8.495 8.542 84,169 -0.06(-0.66%)
Nov 17, 2023 8.495 8.599 8.480 8.599 61,700 +0.13(+1.57%)
Nov 16, 2023 8.476 8.495 8.419 8.466 55,993 +0.02(+0.23%)
Nov 15, 2023 8.523 8.533 8.418 8.447 76,205 -0.03(-0.31%)
Nov 14, 2023 8.511 8.596 8.464 8.473 83,567 +0.01(+0.11%)
Nov 13, 2023 8.435 8.473 8.431 8.464 29,675 +0.05(+0.56%)
Nov 10, 2023 8.426 8.440 8.417 8.417 21,421 +0.02(+0.22%)
Nov 09, 2023 8.426 8.454 8.388 8.398 34,112 -0.02(-0.22%)
Nov 08, 2023 8.435 8.445 8.398 8.417 53,976 +0.02(+0.22%)
Nov 07, 2023 8.379 8.407 8.341 8.398 62,804 +0.06(+0.68%)
Nov 06, 2023 8.464 8.464 8.322 8.341 44,411 -0.08(-0.90%)
Nov 03, 2023 8.417 8.473 8.379 8.417 152,633 +0.07(+0.79%)
Nov 02, 2023 8.247 8.360 8.247 8.351 86,932 +0.14(+1.72%)
Nov 01, 2023 8.143 8.228 8.142 8.209 82,887 +0.08(+1.04%)
Oct 31, 2023 8.077 8.124 8.063 8.124 103,743 +0.08(+0.94%)
Oct 30, 2023 8.002 8.058 8.002 8.049 65,828 +0.05(+0.59%)
Oct 27, 2023 8.002 8.021 7.983 8.002 69,124 +0.01(+0.12%)
Oct 26, 2023 8.021 8.058 7.974 7.992 75,689 +0.01(+0.12%)
Oct 25, 2023 8.134 8.134 7.983 7.983 63,074 -0.16(-1.97%)
Oct 24, 2023 8.096 8.190 8.096 8.143 59,798 +0.07(+0.82%)
Oct 23, 2023 8.040 8.124 8.040 8.077 85,303 +0.02(+0.23%)
Oct 20, 2023 8.115 8.124 8.058 8.058 69,374 -0.06(-0.70%)
Oct 19, 2023 8.200 8.228 8.115 8.115 199,656 -0.10(-1.26%)
Oct 18, 2023 8.275 8.294 8.209 8.219 123,488 -0.06(-0.68%)
Oct 17, 2023 8.266 8.322 8.247 8.275 114,736 -0.01(-0.09%)
Oct 16, 2023 8.385 8.385 8.254 8.282 170,256 -0.06(-0.67%)
Oct 13, 2023 8.394 8.422 8.329 8.338 59,929 -0.03(-0.33%)
Oct 12, 2023 8.460 8.469 8.338 8.366 80,457 -0.05(-0.55%)
Oct 11, 2023 8.441 8.478 8.394 8.413 42,401 -0.01(-0.11%)
Oct 10, 2023 8.441 8.488 8.394 8.422 100,141 -0.03(-0.33%)
Oct 09, 2023 8.366 8.478 8.348 8.450 72,297 +0.08(+1.00%)
Oct 06, 2023 8.320 8.376 8.264 8.366 98,576 +0.04(+0.45%)
Oct 05, 2023 8.301 8.338 8.264 8.329 76,891 +0.05(+0.56%)
Oct 04, 2023 8.217 8.282 8.152 8.282 87,843 +0.07(+0.91%)
Oct 03, 2023 8.310 8.320 8.139 8.208 210,667 -0.12(-1.46%)
Oct 02, 2023 8.404 8.422 8.301 8.329 87,594 -0.07(-0.89%)
Sep 29, 2023 8.441 8.474 8.404 8.404 88,218 -0.01(-0.11%)
Sep 28, 2023 8.366 8.422 8.350 8.413 38,410 +0.05(+0.56%)
Sep 27, 2023 8.441 8.441 8.338 8.366 80,875 +0.00(+0.00%)
Sep 26, 2023 8.497 8.515 8.357 8.366 101,219 -0.13(-1.54%)
Sep 25, 2023 8.506 8.477 8.469 8.497 37,671 +0.01(+0.11%)
Sep 22, 2023 8.432 8.506 8.427 8.488 52,165 +0.06(+0.66%)
Sep 21, 2023 8.441 8.487 8.432 8.432 47,071 -0.03(-0.33%)
Sep 20, 2023 8.488 8.525 8.460 8.460 35,848 -0.01(-0.11%)
Sep 19, 2023 8.469 8.469 8.441 8.469 21,903 +0.02(+0.25%)
Sep 18, 2023 8.402 8.448 8.392 8.448 58,242 +0.05(+0.55%)
Sep 15, 2023 8.448 8.476 8.356 8.402 132,598 -0.06(-0.66%)
Sep 14, 2023 8.494 8.526 8.457 8.457 40,994 -0.05(-0.54%)
Sep 13, 2023 8.512 8.540 8.476 8.503 82,344 +0.01(+0.11%)
Sep 12, 2023 8.448 8.494 8.420 8.494 118,629 +0.05(+0.55%)
Sep 11, 2023 8.457 8.466 8.420 8.448 43,063 +0.03(+0.33%)
Sep 08, 2023 8.383 8.457 8.383 8.420 97,149 +0.03(+0.33%)
Sep 07, 2023 8.374 8.429 8.374 8.392 25,688 +0.00(+0.00%)
Sep 06, 2023 8.402 8.425 8.374 8.392 39,882 -0.01(-0.11%)
Sep 05, 2023 8.374 8.448 8.369 8.402 44,493 +0.01(+0.11%)
Sep 01, 2023 8.392 8.411 8.374 8.392 83,969 +0.01(+0.11%)
Aug 31, 2023 8.402 8.429 8.383 8.383 59,445 +0.01(+0.11%)
Aug 30, 2023 8.365 8.411 8.365 8.374 26,550 +0.00(+0.00%)
Aug 29, 2023 8.356 8.392 8.351 8.374 46,790 +0.02(+0.22%)
Aug 28, 2023 8.337 8.374 8.337 8.356 42,856 +0.02(+0.22%)
Aug 25, 2023 8.328 8.363 8.328 8.337 25,900 +0.01(+0.11%)
Aug 24, 2023 8.356 8.356 8.309 8.328 31,921 +0.00(+0.06%)
Aug 23, 2023 8.309 8.356 8.277 8.323 84,473 +0.02(+0.28%)
Aug 22, 2023 8.300 8.328 8.282 8.300 36,168 -0.01(-0.11%)
Aug 21, 2023 8.272 8.337 8.272 8.309 28,785 +0.03(+0.33%)
Aug 18, 2023 8.254 8.356 8.228 8.282 53,396 +0.02(+0.22%)
Aug 17, 2023 8.300 8.300 8.226 8.263 29,210 -0.01(-0.08%)
Aug 16, 2023 8.288 8.325 8.252 8.270 54,377 +0.08(+1.03%)
Aug 15, 2023 8.222 8.253 8.158 8.186 53,565 -0.04(-0.44%)
Aug 14, 2023 8.177 8.231 8.177 8.222 25,176 +0.03(+0.33%)
Aug 11, 2023 8.140 8.195 8.131 8.195 33,117 +0.05(+0.55%)
Aug 10, 2023 8.140 8.168 8.104 8.149 26,439 +0.01(+0.11%)
Aug 09, 2023 8.140 8.158 8.140 8.140 30,349 -0.00(-0.01%)
Aug 08, 2023 8.168 8.168 8.104 8.141 63,255 -0.02(-0.27%)
Aug 07, 2023 8.104 8.177 8.104 8.163 52,793 +0.06(+0.73%)
Aug 04, 2023 8.059 8.109 8.041 8.104 28,789 +0.05(+0.56%)
Aug 03, 2023 8.059 8.086 8.041 8.059 49,387 +0.01(+0.11%)
Aug 02, 2023 8.023 8.095 8.023 8.050 116,305 -0.05(-0.56%)
Aug 01, 2023 8.077 8.122 8.023 8.095 64,548 -0.01(-0.11%)
Jul 31, 2023 8.068 8.140 8.068 8.104 49,415 +0.06(+0.79%)
Jul 28, 2023 8.023 8.059 8.012 8.041 58,058 +0.03(+0.34%)
Jul 27, 2023 7.987 8.036 7.982 8.014 72,303 +0.04(+0.45%)
Jul 26, 2023 7.959 8.005 7.951 7.978 58,265 +0.01(+0.11%)
Jul 25, 2023 8.023 8.023 7.959 7.969 64,369 -0.02(-0.23%)
Jul 24, 2023 7.978 7.996 7.978 7.987 88,702 +0.01(+0.11%)
Jul 21, 2023 7.978 8.005 7.973 7.978 22,035 +0.00(+0.00%)
Jul 20, 2023 8.005 8.005 7.959 7.978 67,825 -0.02(-0.31%)
Jul 19, 2023 7.985 8.011 7.976 8.002 92,814 +0.02(+0.22%)
Jul 18, 2023 7.976 8.011 7.967 7.985 83,803 +0.00(+0.00%)
Jul 17, 2023 7.967 7.985 7.965 7.985 73,867 +0.04(+0.56%)
Jul 14, 2023 7.985 7.985 7.913 7.940 75,214 -0.03(-0.34%)
Jul 13, 2023 7.940 7.976 7.940 7.967 53,572 +0.04(+0.45%)
Jul 12, 2023 7.877 7.949 7.877 7.931 77,660 +0.07(+0.91%)
Jul 11, 2023 7.859 7.922 7.850 7.859 34,887 +0.02(+0.23%)
Jul 10, 2023 7.877 7.877 7.761 7.841 44,198 +0.05(+0.69%)
Jul 07, 2023 7.761 7.797 7.716 7.788 78,780 +0.07(+0.93%)
Jul 06, 2023 7.734 7.796 7.716 7.716 58,703 -0.06(-0.81%)
Jul 05, 2023 7.806 7.823 7.779 7.779 45,547 -0.05(-0.69%)
Jul 03, 2023 7.779 7.841 7.770 7.832 32,125 +0.06(+0.81%)
Jun 30, 2023 7.770 7.770 7.734 7.770 75,183 +0.04(+0.58%)
Jun 29, 2023 7.707 7.743 7.698 7.725 65,371 +0.02(+0.23%)
Jun 28, 2023 7.680 7.707 7.662 7.707 78,641 +0.05(+0.70%)
Jun 27, 2023 7.600 7.653 7.600 7.653 52,820 +0.05(+0.71%)
Jun 26, 2023 7.600 7.644 7.585 7.600 139,400 -0.04(-0.59%)
Jun 23, 2023 7.626 7.653 7.609 7.644 50,097 +0.02(+0.23%)
Jun 22, 2023 7.591 7.653 7.591 7.626 47,332 +0.02(+0.24%)
Jun 21, 2023 7.609 7.662 7.600 7.609 77,496 +0.00(+0.00%)
Jun 20, 2023 7.600 7.680 7.600 7.609 50,155 +0.00(+0.00%)
Jun 16, 2023 7.662 7.673 7.609 7.609 52,926 -0.05(-0.70%)
Jun 15, 2023 7.635 7.680 7.635 7.662 76,356 +0.15(+1.95%)
May 08, 2023 7.520 7.520 7.494 7.515 67,073 -0.00(-0.06%)
May 05, 2023 7.511 7.537 7.485 7.520 93,778 +0.04(+0.47%)
May 04, 2023 7.502 7.520 7.476 7.485 82,455 -0.04(-0.58%)
May 03, 2023 7.529 7.564 7.529 7.529 55,033 +0.00(+0.00%)
May 02, 2023 7.572 7.595 7.494 7.529 84,295 -0.08(-1.04%)
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.