Pioneer Floating Rate Fund, Inc. (PHD)
NYSE: PHD · Real-Time Price · USD
9.90
-0.01 (-0.10%)
Aug 29, 2025, 4:00 PM - Market closed
PHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.90 | 9.94 | 9.88 | 9.90 | 9.90 | -0.05% | 159,563 |
| Aug 28, 2025 | 9.93 | 9.94 | 9.90 | 9.91 | 9.91 | -0.35% | 308,309 |
| Aug 27, 2025 | 9.94 | 9.96 | 9.93 | 9.94 | 9.94 | -0.10% | 91,791 |
| Aug 26, 2025 | 9.94 | 9.97 | 9.91 | 9.95 | 9.95 | 0.20% | 143,115 |
| Aug 25, 2025 | 9.95 | 9.95 | 9.91 | 9.93 | 9.93 | -0.30% | 103,235 |
| Aug 22, 2025 | 9.98 | 10.00 | 9.94 | 9.96 | 9.96 | -0.20% | 64,506 |
| Aug 21, 2025 | 9.92 | 10.00 | 9.92 | 9.98 | 9.98 | 0.71% | 407,292 |
| Aug 20, 2025 | 9.91 | 9.92 | 9.90 | 9.91 | 9.91 | - | 48,806 |
| Aug 19, 2025 | 9.89 | 9.92 | 9.89 | 9.91 | 9.91 | 0.05% | 62,212 |
| Aug 18, 2025 | 9.90 | 9.92 | 9.88 | 9.91 | 9.91 | 0.05% | 40,567 |
| Aug 15, 2025 | 9.92 | 9.93 | 9.90 | 9.90 | 9.90 | -0.20% | 81,608 |
| Aug 14, 2025 | 9.92 | 9.95 | 9.92 | 9.92 | 9.92 | - | 107,140 |
| Aug 13, 2025 | 9.89 | 9.95 | 9.89 | 9.92 | 9.92 | 0.20% | 64,670 |
| Aug 12, 2025 | 9.88 | 9.93 | 9.86 | 9.90 | 9.90 | 0.20% | 99,349 |
| Aug 11, 2025 | 9.88 | 9.91 | 9.87 | 9.88 | 9.88 | -0.10% | 79,044 |
| Aug 8, 2025 | 9.90 | 9.91 | 9.88 | 9.89 | 9.89 | -0.20% | 61,777 |
| Aug 7, 2025 | 9.90 | 9.92 | 9.90 | 9.91 | 9.91 | 0.10% | 79,511 |
| Aug 6, 2025 | 9.91 | 9.92 | 9.90 | 9.90 | 9.90 | -0.40% | 38,147 |
| Aug 5, 2025 | 9.95 | 9.95 | 9.87 | 9.94 | 9.94 | -0.60% | 160,944 |
| Aug 4, 2025 | 9.85 | 10.00 | 9.83 | 10.00 | 10.00 | 1.94% | 367,515 |
| Aug 1, 2025 | 9.81 | 9.82 | 9.79 | 9.81 | 9.81 | - | 102,617 |
| Jul 31, 2025 | 9.80 | 9.82 | 9.80 | 9.81 | 9.81 | 0.20% | 80,624 |
| Jul 30, 2025 | 9.80 | 9.81 | 9.75 | 9.79 | 9.79 | - | 59,740 |
| Jul 29, 2025 | 9.79 | 9.81 | 9.78 | 9.79 | 9.79 | -0.10% | 109,250 |
| Jul 28, 2025 | 9.79 | 9.81 | 9.76 | 9.80 | 9.80 | - | 52,163 |
| Jul 25, 2025 | 9.76 | 9.81 | 9.75 | 9.80 | 9.80 | 0.41% | 89,573 |
| Jul 24, 2025 | 9.80 | 9.80 | 9.75 | 9.76 | 9.76 | -0.31% | 89,418 |
| Jul 23, 2025 | 9.74 | 9.81 | 9.74 | 9.79 | 9.79 | 0.20% | 84,812 |
| Jul 22, 2025 | 9.74 | 9.78 | 9.71 | 9.77 | 9.77 | 0.31% | 166,852 |
| Jul 21, 2025 | 9.77 | 9.78 | 9.73 | 9.74 | 9.74 | -0.41% | 86,310 |
| Jul 18, 2025 | 9.76 | 9.83 | 9.73 | 9.78 | 9.78 | -0.31% | 397,443 |
| Jul 17, 2025 | 9.87 | 9.88 | 9.80 | 9.81 | 9.74 | -0.51% | 206,823 |
| Jul 16, 2025 | 9.86 | 9.92 | 9.84 | 9.86 | 9.79 | - | 128,600 |
| Jul 15, 2025 | 9.89 | 9.92 | 9.85 | 9.86 | 9.79 | -0.40% | 153,017 |
| Jul 14, 2025 | 9.93 | 9.93 | 9.89 | 9.90 | 9.83 | -0.40% | 44,273 |
| Jul 11, 2025 | 9.88 | 9.95 | 9.86 | 9.94 | 9.86 | 0.51% | 97,748 |
| Jul 10, 2025 | 9.90 | 9.90 | 9.87 | 9.89 | 9.82 | - | 56,176 |
| Jul 9, 2025 | 9.87 | 9.90 | 9.87 | 9.89 | 9.82 | 0.10% | 21,454 |
| Jul 8, 2025 | 9.88 | 9.88 | 9.84 | 9.88 | 9.81 | - | 40,432 |
| Jul 7, 2025 | 9.87 | 9.90 | 9.86 | 9.88 | 9.81 | -0.10% | 40,332 |
| Jul 3, 2025 | 9.85 | 9.90 | 9.84 | 9.89 | 9.82 | 0.41% | 28,130 |
| Jul 2, 2025 | 9.82 | 9.87 | 9.82 | 9.85 | 9.78 | - | 33,893 |
| Jul 1, 2025 | 9.83 | 9.85 | 9.79 | 9.85 | 9.78 | 0.31% | 47,074 |
| Jun 30, 2025 | 9.81 | 9.84 | 9.81 | 9.82 | 9.75 | 0.10% | 65,725 |
| Jun 27, 2025 | 9.81 | 9.83 | 9.77 | 9.81 | 9.74 | 0.10% | 51,358 |
| Jun 26, 2025 | 9.78 | 9.82 | 9.76 | 9.80 | 9.73 | 0.31% | 49,795 |
| Jun 25, 2025 | 9.76 | 9.78 | 9.76 | 9.77 | 9.70 | 0.21% | 24,747 |
| Jun 24, 2025 | 9.71 | 9.76 | 9.69 | 9.75 | 9.68 | 0.41% | 57,193 |
| Jun 23, 2025 | 9.71 | 9.73 | 9.67 | 9.71 | 9.64 | -0.41% | 124,418 |
| Jun 20, 2025 | 9.74 | 9.76 | 9.73 | 9.75 | 9.68 | 0.10% | 53,025 |