Pioneer Floating Rate Trust Pioneer Floating Rate Trust Shares of Beneficial Interestのデータ

Pioneer Floating Rate Trust Pioneer Floating Rate Trust Shares of Beneficial Interestの基本情報

名前 Pioneer Floating Rate Trust Pioneer Floating Rate Trust Shares of Beneficial Interest
ティッカー PHD
United States
上場年 2004.0
セクター nan

Pioneer Floating Rate Trust Pioneer Floating Rate Trust Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.12 10.96 11.01 10.96 70900.0 10.9
2021-02-12 11.17 11.02 11.1 11.02 49500.0 10.96
2021-02-11 11.39 11.1 11.36 11.13 107400.0 11.07
2021-02-10 11.33 11.17 11.21 11.33 95500.0 11.27
2021-02-09 11.19 10.96 10.99 11.16 84900.0 11.1
2021-02-08 11.0 10.91 10.91 10.99 80200.0 10.93
2021-02-05 10.97 10.86 10.97 10.91 65300.0 10.85
2021-02-04 10.93 10.85 10.86 10.93 65800.0 10.87
2021-02-03 10.86 10.8 10.8 10.86 46900.0 10.8
2021-02-02 10.81 10.76 10.79 10.81 71100.0 10.75
2021-02-01 10.72 10.65 10.68 10.7 69200.0 10.64
2021-01-29 10.65 10.59 10.64 10.62 52600.0 10.56
2021-01-28 10.75 10.58 10.74 10.61 176300.0 10.55
2021-01-27 10.75 10.7 10.74 10.71 53600.0 10.65
2021-01-26 10.85 10.71 10.8 10.75 146300.0 10.69
2021-01-25 10.8 10.75 10.8 10.78 48100.0 10.72
2021-01-22 10.81 10.77 10.78 10.78 81700.0 10.72
2021-01-21 10.78 10.7 10.73 10.78 125800.0 10.72
2021-01-20 10.72 10.59 10.65 10.7 142300.0 10.64
2021-01-19 10.65 10.54 10.54 10.63 165200.0 10.57
2021-01-15 10.64 10.45 10.47 10.59 688700.0 10.47
2021-01-14 10.5 10.43 10.44 10.48 274900.0 10.36
2021-01-13 10.48 10.42 10.47 10.44 174600.0 10.32
2021-01-12 10.45 10.35 10.44 10.45 99900.0 10.33
2021-01-11 10.42 10.35 10.38 10.42 130200.0 10.3
2021-01-08 10.4 10.31 10.35 10.39 209900.0 10.27
2021-01-07 10.31 10.18 10.22 10.3 151000.0 10.18
2021-01-06 10.21 10.14 10.19 10.18 91700.0 10.06
2021-01-05 10.19 10.13 10.16 10.18 150400.0 10.06
2021-01-04 10.32 10.11 10.26 10.16 235700.0 10.04
2020-12-31 10.33 10.2 10.26 10.2 179800.0 10.08
2020-12-30 10.35 10.27 10.33 10.29 102100.0 10.17
2020-12-29 10.43 10.26 10.41 10.33 183800.0 10.21
2020-12-28 10.52 10.34 10.52 10.37 99600.0 10.25
2020-12-24 10.45 10.28 10.3 10.45 43500.0 10.33
2020-12-23 10.46 10.23 10.44 10.26 110300.0 10.14
2020-12-22 10.68 10.43 10.65 10.46 114900.0 10.34
2020-12-21 10.82 10.64 10.82 10.67 103900.0 10.55
2020-12-18 10.95 10.82 10.83 10.84 171300.0 10.71
2020-12-17 10.84 10.81 10.82 10.83 53800.0 10.7
2020-12-16 10.9 10.82 10.87 10.82 182600.0 10.69
2020-12-15 10.9 10.86 10.87 10.86 197600.0 10.73
2020-12-14 10.9 10.83 10.84 10.84 228200.0 10.71
2020-12-11 10.87 10.79 10.81 10.8 48700.0 10.67
2020-12-10 10.87 10.79 10.82 10.81 53300.0 10.68
2020-12-09 10.92 10.85 10.85 10.88 130700.0 10.69
2020-12-08 10.93 10.82 10.82 10.86 151000.0 10.67
2020-12-07 10.95 10.77 10.79 10.84 130300.0 10.65
2020-12-04 10.98 10.78 10.78 10.84 144900.0 10.65
2020-12-03 10.86 10.75 10.75 10.82 199800.0 10.63
2020-12-02 10.8 10.7 10.7 10.78 141300.0 10.59
2020-12-01 10.79 10.72 10.73 10.75 74200.0 10.56
2020-11-30 10.78 10.69 10.69 10.73 66900.0 10.54
2020-11-27 10.78 10.68 10.68 10.74 71900.0 10.55
2020-11-25 10.74 10.64 10.64 10.72 214100.0 10.53
2020-11-24 10.73 10.61 10.65 10.65 235900.0 10.47
2020-11-23 10.66 10.5 10.5 10.66 229900.0 10.48
2020-11-20 10.49 10.43 10.43 10.47 47900.0 10.29
2020-11-19 10.46 10.42 10.46 10.44 45100.0 10.26
2020-11-18 10.47 10.41 10.43 10.46 62000.0 10.28
2020-11-17 10.43 10.33 10.33 10.43 70500.0 10.25
2020-11-16 10.39 10.35 10.35 10.36 39200.0 10.18
2020-11-13 10.44 10.39 10.42 10.41 35400.0 10.17
2020-11-12 10.42 10.35 10.35 10.41 65900.0 10.17
2020-11-11 10.37 10.27 10.27 10.35 25300.0 10.11
2020-11-10 10.35 10.3 10.32 10.31 17800.0 10.07
2020-11-09 10.32 10.22 10.22 10.3 64900.0 10.06
2020-11-06 10.18 10.14 10.14 10.15 47500.0 9.91
2020-11-05 10.18 10.12 10.12 10.16 56900.0 9.92
2020-11-04 10.14 10.09 10.09 10.12 144900.0 9.88
2020-11-03 10.1 10.03 10.06 10.06 97200.0 9.83
2020-11-02 10.05 9.97 9.97 10.05 51800.0 9.82
2020-10-30 10.02 9.95 9.95 10.02 51700.0 9.79
2020-10-29 10.03 9.93 9.93 10.03 49200.0 9.8
2020-10-28 10.0 9.92 9.99 9.96 87000.0 9.73
2020-10-27 10.09 10.03 10.05 10.09 40000.0 9.86
2020-10-26 10.11 10.02 10.06 10.11 58900.0 9.87
2020-10-23 10.12 10.05 10.06 10.09 105500.0 9.86
2020-10-22 10.11 10.04 10.04 10.06 46400.0 9.83
2020-10-21 10.1 10.05 10.08 10.05 58200.0 9.82
2020-10-20 10.14 10.08 10.08 10.13 26100.0 9.89
2020-10-19 10.17 10.07 10.12 10.08 56500.0 9.85
2020-10-16 10.15 10.08 10.14 10.1 41900.0 9.86
2020-10-15 10.16 10.12 10.15 10.15 44000.0 9.91
2020-10-14 10.28 10.22 10.24 10.23 42000.0 9.93
2020-10-13 10.24 10.21 10.24 10.24 15000.0 9.94
2020-10-12 10.27 10.19 10.19 10.24 7100.0 9.94
2020-10-09 10.25 10.18 10.25 10.18 32300.0 9.88
2020-10-08 10.29 10.22 10.24 10.22 47000.0 9.92
2020-10-07 10.28 10.21 10.23 10.27 28900.0 9.97
2020-10-06 10.23 10.18 10.2 10.22 21100.0 9.92
2020-10-05 10.2 10.13 10.14 10.2 67700.0 9.9
2020-10-02 10.15 10.07 10.07 10.15 65800.0 9.85
2020-10-01 10.16 10.1 10.13 10.11 134400.0 9.81
2020-09-30 10.26 10.1 10.21 10.1 214800.0 9.8
2020-09-29 10.23 10.17 10.22 10.21 65000.0 9.91
2020-09-28 10.26 10.24 10.25 10.25 59800.0 9.95
2020-09-25 10.27 10.23 10.25 10.26 56600.0 9.96
2020-09-24 10.3 10.23 10.25 10.3 55300.0 10.0
2020-09-23 10.37 10.23 10.35 10.24 58200.0 9.94
2020-09-22 10.42 10.39 10.39 10.39 48300.0 10.09
2020-09-21 10.43 10.39 10.41 10.4 60600.0 10.1
2020-09-18 10.44 10.41 10.42 10.44 40200.0 10.13
2020-09-17 10.46 10.41 10.41 10.42 90500.0 10.12
2020-09-16 10.48 10.41 10.41 10.47 94400.0 10.16
2020-09-15 10.45 10.38 10.45 10.43 42900.0 10.12
2020-09-14 10.49 10.41 10.45 10.49 80000.0 10.12
2020-09-11 10.44 10.36 10.37 10.4 35700.0 10.04
2020-09-10 10.36 10.31 10.32 10.36 124300.0 10.0
2020-09-09 10.35 10.26 10.35 10.35 57500.0 9.99
2020-09-08 10.33 10.26 10.28 10.32 50800.0 9.96
2020-09-04 10.35 10.28 10.34 10.34 31300.0 9.98
2020-09-03 10.37 10.28 10.35 10.3 129400.0 9.94
2020-09-02 10.39 10.29 10.35 10.35 93600.0 9.99
2020-09-01 10.36 10.1 10.1 10.31 200700.0 9.95
2020-08-31 9.82 9.76 9.81 9.77 35000.0 9.43
2020-08-28 9.88 9.81 9.88 9.82 33500.0 9.48
2020-08-27 9.91 9.7 9.76 9.85 67400.0 9.5
2020-08-26 9.79 9.72 9.76 9.77 95600.0 9.43
2020-08-25 9.8 9.7 9.75 9.76 154200.0 9.42
2020-08-24 9.8 9.74 9.79 9.77 15900.0 9.43
2020-08-21 9.76 9.72 9.73 9.74 124900.0 9.4
2020-08-20 9.81 9.74 9.81 9.76 330400.0 9.42
2020-08-19 9.83 9.73 9.82 9.79 57400.0 9.45
2020-08-18 9.83 9.79 9.82 9.8 53200.0 9.46
2020-08-17 9.9 9.79 9.82 9.86 65900.0 9.45
2020-08-14 9.85 9.81 9.82 9.85 40800.0 9.44
2020-08-13 9.92 9.83 9.86 9.87 22300.0 9.46
2020-08-12 9.98 9.85 9.98 9.88 20500.0 9.47
2020-08-11 9.97 9.87 9.97 9.95 33000.0 9.54
2020-08-10 9.99 9.86 9.99 9.93 36200.0 9.52
2020-08-07 9.95 9.84 9.84 9.92 98600.0 9.51
2020-08-06 9.85 9.8 9.8 9.83 13700.0 9.42
2020-08-05 9.8 9.76 9.78 9.8 21700.0 9.4
2020-08-04 9.78 9.72 9.75 9.78 19600.0 9.38
2020-08-03 9.76 9.68 9.68 9.74 25300.0 9.34
2020-07-31 9.7 9.63 9.65 9.69 40300.0 9.29
2020-07-30 9.68 9.63 9.65 9.66 15900.0 9.26
2020-07-29 9.78 9.62 9.68 9.72 56700.0 9.32
2020-07-28 9.65 9.56 9.56 9.64 46500.0 9.24
2020-07-27 9.62 9.52 9.55 9.62 59100.0 9.22
2020-07-24 9.55 9.48 9.51 9.51 50300.0 9.12
2020-07-23 9.59 9.48 9.55 9.48 46000.0 9.09
2020-07-22 9.59 9.51 9.54 9.58 57900.0 9.18
2020-07-21 9.6 9.5 9.6 9.57 50200.0 9.18
2020-07-20 9.53 9.36 9.36 9.5 72500.0 9.11
2020-07-17 9.64 9.49 9.59 9.49 41700.0 9.04
2020-07-16 9.63 9.56 9.63 9.59 46100.0 9.14
2020-07-15 9.71 9.56 9.57 9.63 59600.0 9.17
2020-07-14 9.57 9.53 9.55 9.57 20900.0 9.12
2020-07-13 9.6 9.53 9.6 9.56 44100.0 9.11
2020-07-10 9.56 9.49 9.53 9.55 26300.0 9.1
2020-07-09 9.57 9.41 9.48 9.52 95800.0 9.07
2020-07-08 9.54 9.47 9.51 9.52 28300.0 9.07
2020-07-07 9.53 9.49 9.5 9.5 56600.0 9.05
2020-07-06 9.58 9.44 9.55 9.53 49300.0 9.08
2020-07-02 9.68 9.51 9.61 9.53 72700.0 9.08
2020-07-01 9.62 9.47 9.47 9.59 47500.0 9.14
2020-06-30 9.56 9.48 9.54 9.51 72400.0 9.06
2020-06-29 9.51 9.42 9.44 9.51 78600.0 9.06
2020-06-26 9.58 9.29 9.58 9.44 89000.0 8.99
2020-06-25 9.61 9.53 9.55 9.57 53100.0 9.12
2020-06-24 9.66 9.53 9.63 9.54 100300.0 9.09
2020-06-23 9.67 9.61 9.64 9.63 64600.0 9.17
2020-06-22 9.66 9.52 9.6 9.58 61600.0 9.13
2020-06-19 9.72 9.56 9.7 9.58 107300.0 9.13
2020-06-18 9.76 9.65 9.73 9.68 52200.0 9.22
2020-06-17 9.79 9.68 9.74 9.74 392200.0 9.28
2020-06-16 9.78 9.66 9.73 9.7 418500.0 9.24
2020-06-15 9.73 9.45 9.45 9.69 750400.0 9.17
2020-06-12 9.52 9.42 9.49 9.5 335000.0 8.99
2020-06-11 9.47 9.31 9.42 9.35 163100.0 8.85
2020-06-10 9.7 9.52 9.68 9.54 376700.0 9.03
2020-06-09 9.6 9.52 9.55 9.59 202000.0 9.08
2020-06-08 9.57 9.48 9.52 9.52 87700.0 9.01
2020-06-05 9.49 9.38 9.39 9.44 303800.0 8.94
2020-06-04 9.37 9.29 9.3 9.29 69200.0 8.8
2020-06-03 9.35 9.2 9.2 9.28 178000.0 8.79
2020-06-02 9.19 9.06 9.06 9.17 161400.0 8.68
2020-06-01 9.1 8.98 8.99 9.09 108600.0 8.61
2020-05-29 9.0 8.91 8.96 8.97 60500.0 8.49
2020-05-28 8.95 8.86 8.87 8.95 42900.0 8.47
2020-05-27 8.87 8.77 8.8 8.83 92100.0 8.36
2020-05-26 8.78 8.72 8.74 8.75 101300.0 8.28
2020-05-22 8.69 8.64 8.67 8.65 48700.0 8.19
2020-05-21 8.72 8.63 8.64 8.63 126600.0 8.17
2020-05-20 8.68 8.63 8.63 8.66 62900.0 8.2
2020-05-19 8.59 8.52 8.55 8.56 122300.0 8.1
2020-05-18 8.53 8.45 8.5 8.53 60600.0 8.08
2020-05-15 8.45 8.39 8.42 8.44 70900.0 7.93
2020-05-14 8.48 8.39 8.4 8.43 88900.0 7.92
2020-05-13 8.5 8.42 8.49 8.45 223700.0 7.94
2020-05-12 8.55 8.47 8.49 8.49 82400.0 7.98
2020-05-11 8.49 8.43 8.45 8.45 45000.0 7.94
2020-05-08 8.48 8.42 8.46 8.45 42300.0 7.94
2020-05-07 8.46 8.39 8.43 8.42 72100.0 7.92
2020-05-06 8.43 8.33 8.33 8.36 55300.0 7.86
2020-05-05 8.42 8.2 8.32 8.3 168500.0 7.8
2020-05-04 8.28 8.16 8.17 8.26 58200.0 7.76
2020-05-01 8.37 8.2 8.37 8.26 65600.0 7.76
2020-04-30 8.59 8.34 8.59 8.38 66900.0 7.88
2020-04-29 8.58 8.52 8.52 8.58 71400.0 8.07
2020-04-28 8.52 8.44 8.46 8.47 71800.0 7.96
2020-04-27 8.55 8.45 8.48 8.46 68500.0 7.95
2020-04-24 8.62 8.39 8.54 8.5 88300.0 7.99
2020-04-23 8.53 8.41 8.53 8.53 92500.0 8.02
2020-04-22 8.52 8.41 8.45 8.47 26800.0 7.96
2020-04-21 8.39 8.21 8.32 8.39 38400.0 7.89
2020-04-20 8.47 8.31 8.42 8.38 63600.0 7.88
2020-04-17 8.49 8.37 8.43 8.44 93300.0 7.93
2020-04-16 8.45 8.27 8.45 8.34 106700.0 7.84
2020-04-15 8.51 8.26 8.51 8.47 71400.0 7.96
2020-04-14 8.68 8.48 8.52 8.65 41700.0 8.07
2020-04-13 8.53 8.26 8.53 8.35 202100.0 7.79
2020-04-09 8.98 8.42 8.57 8.54 184700.0 7.97
2020-04-08 8.61 8.14 8.24 8.42 56800.0 7.86
2020-04-07 8.21 7.89 7.89 8.19 148900.0 7.64
2020-04-06 7.85 7.64 7.64 7.78 114700.0 7.26
2020-04-03 7.77 7.5 7.66 7.52 188500.0 7.02
2020-04-02 7.79 7.45 7.45 7.75 171400.0 7.23
2020-04-01 7.69 7.48 7.5 7.52 134500.0 7.02
2020-03-31 7.96 7.65 7.8 7.65 201100.0 7.14
2020-03-30 7.73 7.58 7.6 7.66 82500.0 7.15
2020-03-27 7.64 7.26 7.54 7.6 224500.0 7.09
2020-03-26 8.12 7.53 7.85 7.72 190500.0 7.2
2020-03-25 7.85 7.08 7.08 7.81 168900.0 7.29
2020-03-24 7.17 6.84 6.99 7.14 68200.0 6.66
2020-03-23 7.01 6.51 7.01 6.72 138400.0 6.27
2020-03-20 7.8 6.94 7.09 7.21 183700.0 6.73
2020-03-19 6.99 5.8 6.52 6.88 224300.0 6.42
2020-03-18 7.84 6.65 7.8 6.68 229800.0 6.23
2020-03-17 8.25 7.92 8.06 8.22 184900.0 7.67
2020-03-16 8.47 7.89 8.47 8.04 223900.0 7.45
2020-03-13 9.12 8.85 9.01 8.97 356300.0 8.31
2020-03-12 9.5 8.72 9.46 8.79 282200.0 8.14
2020-03-11 9.86 9.63 9.71 9.65 63100.0 8.94
2020-03-10 10.11 9.79 10.11 9.98 89200.0 9.24
2020-03-09 10.25 9.81 10.25 9.9 329400.0 9.17
2020-03-06 10.47 10.32 10.43 10.47 44200.0 9.7
2020-03-05 10.67 10.52 10.65 10.58 136000.0 9.8
2020-03-04 10.79 10.63 10.65 10.76 116300.0 9.96
2020-03-03 10.7 10.48 10.52 10.57 130200.0 9.79
2020-03-02 10.52 10.31 10.31 10.51 122400.0 9.73
2020-02-28 10.63 10.31 10.63 10.32 219300.0 9.56
2020-02-27 10.88 10.63 10.88 10.8 186700.0 10.0
2020-02-26 11.05 10.91 11.03 10.92 60600.0 10.11
2020-02-25 11.09 10.94 11.08 10.98 136300.0 10.17
2020-02-24 11.17 10.99 11.17 11.01 85400.0 10.2
2020-02-21 11.21 11.17 11.19 11.18 43500.0 10.35
2020-02-20 11.18 11.15 11.15 11.18 35800.0 10.35
2020-02-19 11.19 11.13 11.17 11.19 55500.0 10.36
2020-02-18 11.17 11.12 11.12 11.17 56400.0 10.34