Skip to main content
Pioneer Floating Rate Fund, Inc. (PHD)
NYSE: PHD · Real-Time Price · USD
9.76
+0.04 (0.41%)
Dec 26, 2024, 10:09 AM EST - Market open

PHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20249.729.769.729.729.720.10%21,084
Dec 23, 20249.659.759.659.719.710.41%33,662
Dec 20, 20249.629.709.619.679.670.62%42,559
Dec 19, 20249.719.719.599.619.61-0.62%127,648
Dec 18, 20249.789.809.659.679.67-1.02%55,554
Dec 17, 20249.789.849.759.779.77-0.41%51,723
Dec 16, 20249.829.849.819.819.81-0.30%42,794
Dec 13, 20249.839.889.839.849.84-0.20%35,675
Dec 12, 20249.879.909.839.869.86-0.70%42,205
Dec 11, 20249.899.939.899.939.850.51%38,898
Dec 10, 20249.879.929.869.889.80-0.10%44,751
Dec 9, 20249.879.909.879.899.810.25%29,627
Dec 6, 20249.859.889.859.879.780.15%28,002
Dec 5, 20249.859.899.859.859.77-0.10%59,553
Dec 4, 20249.899.899.859.869.78-0.30%51,211
Dec 3, 20249.879.909.849.899.810.20%57,050
Dec 2, 20249.879.889.829.879.79-97,540
Nov 29, 20249.829.889.809.879.790.51%62,500
Nov 27, 20249.799.829.779.829.740.61%25,263
Nov 26, 20249.829.849.769.769.68-0.71%100,067
Nov 25, 20249.849.849.829.839.750.10%20,749
Nov 22, 20249.809.829.779.829.740.37%38,043
Nov 21, 20249.809.819.789.789.700.04%36,361
Nov 20, 20249.809.819.789.789.70-0.20%30,904
Nov 19, 20249.809.849.779.809.72-0.31%61,718
Nov 18, 20249.819.849.779.839.750.10%76,875
Nov 15, 20249.759.839.759.829.74-0.30%60,188
Nov 14, 20249.809.859.809.859.680.51%85,264
Nov 13, 20249.809.829.799.809.630.02%40,979
Nov 12, 20249.859.859.799.809.63-0.63%49,837
Nov 11, 20249.829.869.799.869.69-0.10%62,375
Nov 8, 20249.859.879.849.879.700.41%36,225
Nov 7, 20249.779.839.779.839.660.72%77,420
Nov 6, 20249.839.889.769.769.59-0.46%82,961
Nov 5, 20249.809.879.769.819.640.15%39,975
Nov 4, 20249.859.869.769.799.62-0.71%37,866
Nov 1, 20249.829.879.829.869.690.47%24,764
Oct 31, 20249.829.829.819.819.65-0.06%29,865
Oct 30, 20249.829.849.809.829.650.14%32,092
Oct 29, 20249.829.849.809.819.64-0.14%46,966
Oct 28, 20249.839.849.819.829.65-0.05%36,049
Oct 25, 20249.839.859.819.839.660.36%29,608
Oct 24, 20249.809.829.789.799.620.10%30,406
Oct 23, 20249.819.849.779.789.61-0.51%23,489
Oct 22, 20249.809.859.809.839.660.31%43,032
Oct 21, 20249.799.839.759.809.630.10%44,594
Oct 18, 20249.879.899.799.799.62-1.56%75,580
Oct 17, 20249.959.969.909.959.680.15%67,247
Oct 16, 20249.919.969.919.939.670.20%40,805
Oct 15, 20249.939.939.889.919.65-52,985
Oct 14, 20249.929.939.889.919.65-0.10%33,117
Oct 11, 20249.919.939.899.929.66-22,552
Oct 10, 20249.939.959.909.929.660.10%72,785
Oct 9, 20249.879.929.879.919.650.61%60,608
Oct 8, 20249.909.949.839.859.59-0.81%130,443
Oct 7, 20249.869.959.859.939.670.61%61,329
Oct 4, 20249.859.889.849.879.610.30%52,886
Oct 3, 20249.859.859.829.849.58-0.20%31,804
Oct 2, 20249.899.899.839.869.60-0.10%47,916
Oct 1, 20249.929.949.859.879.61-0.30%49,932
Sep 30, 20249.899.939.869.909.640.30%54,780
Sep 27, 20249.879.919.869.879.61-0.20%35,171
Sep 26, 20249.929.959.869.899.63-0.20%49,258
Sep 25, 20249.909.969.909.919.650.41%29,887
Sep 24, 20249.869.899.839.879.610.10%39,662
Sep 23, 20249.899.939.849.869.60-0.30%73,355
Sep 20, 20249.899.909.879.899.63-0.70%19,351
Sep 19, 202410.0010.029.969.969.61-0.10%63,239
Sep 18, 202410.0110.029.969.979.620.05%77,266
Sep 17, 202410.0110.019.929.979.61-0.25%55,434
Sep 16, 20249.9410.039.929.999.640.20%91,841
Sep 13, 20249.9410.019.949.979.620.35%46,454
Sep 12, 20249.929.979.899.949.590.15%53,983
Sep 11, 20249.909.929.889.929.570.26%24,164
Sep 10, 20249.909.929.879.899.550.04%31,563
Sep 9, 20249.879.929.869.899.540.10%42,277
Sep 6, 20249.889.919.879.889.530.20%32,487
Sep 5, 20249.869.929.869.869.51-0.15%57,265
Sep 4, 20249.899.919.829.889.53-0.15%50,727
Sep 3, 20249.879.949.839.899.540.30%78,550
Aug 30, 20249.889.949.859.869.510.10%77,511
Aug 29, 20249.879.909.849.859.500.05%43,413
Aug 28, 20249.899.899.819.859.50-0.25%24,835
Aug 27, 20249.859.879.839.879.520.51%41,878
Aug 26, 20249.919.919.809.829.47-0.20%93,144
Aug 23, 20249.839.909.819.849.49-0.15%29,558
Aug 22, 20249.899.929.839.869.51-0.35%44,342
Aug 21, 20249.849.899.799.899.540.51%54,897
Aug 20, 20249.799.899.739.849.49-0.10%78,549
Aug 19, 20249.899.959.849.859.41-0.30%81,716
Aug 16, 20249.849.889.849.889.440.49%25,324
Aug 15, 20249.769.889.769.839.400.94%57,836
Aug 14, 20249.749.789.749.749.31-0.10%32,618
Aug 13, 20249.769.799.739.759.320.21%43,869
Aug 12, 20249.739.789.719.739.30-28,602
Aug 9, 20249.699.759.679.739.300.52%43,989
Aug 8, 20249.639.709.629.689.250.94%62,901
Aug 7, 20249.539.689.539.599.170.84%79,365
Aug 6, 20249.429.549.419.519.091.49%58,699
Aug 5, 20249.559.559.259.378.96-4.00%184,383