Skip to main content
Pioneer Floating Rate Fund, Inc. (PHD)
NYSE: PHD · Real-Time Price · USD
9.67
+0.04 (0.42%)
Jan 29, 2025, 4:00 PM EST - Market closed

PHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20259.669.709.639.679.670.42%103,367
Jan 28, 20259.629.649.619.639.630.21%36,236
Jan 27, 20259.629.629.599.619.61-0.05%52,231
Jan 24, 20259.609.639.609.629.620.05%51,836
Jan 23, 20259.599.629.599.619.610.10%40,777
Jan 22, 20259.599.629.559.609.600.10%102,501
Jan 21, 20259.629.649.589.599.59-0.31%75,858
Jan 17, 20259.639.669.619.629.62-0.41%75,296
Jan 16, 20259.669.689.629.669.66-0.05%85,086
Jan 15, 20259.689.709.659.679.67-0.46%93,863
Jan 14, 20259.689.739.639.719.640.31%64,358
Jan 13, 20259.689.699.639.689.610.10%47,572
Jan 10, 20259.699.709.659.679.60-0.62%62,266
Jan 8, 20259.719.739.679.739.660.21%52,850
Jan 7, 20259.679.719.669.719.640.73%78,129
Jan 6, 20259.729.749.639.649.57-1.08%252,463
Jan 3, 20259.769.769.709.759.670.05%76,086
Jan 2, 20259.739.749.679.749.670.62%70,207
Dec 31, 20249.719.799.679.689.61-0.31%155,460
Dec 30, 20249.729.749.669.719.640.10%87,181
Dec 27, 20249.749.759.689.709.63-0.51%27,947
Dec 26, 20249.699.779.699.759.680.31%52,578
Dec 24, 20249.729.769.729.729.650.10%21,084
Dec 23, 20249.659.759.659.719.640.41%33,662
Dec 20, 20249.629.709.619.679.600.62%42,559
Dec 19, 20249.719.719.599.619.54-0.62%127,648
Dec 18, 20249.789.809.659.679.60-1.02%55,554
Dec 17, 20249.789.849.759.779.70-0.41%51,723
Dec 16, 20249.829.849.819.819.73-0.30%42,794
Dec 13, 20249.839.889.839.849.76-0.20%35,675
Dec 12, 20249.879.909.839.869.78-0.70%42,205
Dec 11, 20249.899.939.899.939.770.51%38,898
Dec 10, 20249.879.929.869.889.72-0.10%44,751
Dec 9, 20249.879.909.879.899.730.25%29,627
Dec 6, 20249.859.889.859.879.710.15%28,002
Dec 5, 20249.859.899.859.859.69-0.10%59,553
Dec 4, 20249.899.899.859.869.70-0.30%51,211
Dec 3, 20249.879.909.849.899.730.20%57,050
Dec 2, 20249.879.889.829.879.71-97,540
Nov 29, 20249.829.889.809.879.710.51%62,500
Nov 27, 20249.799.829.779.829.660.61%25,263
Nov 26, 20249.829.849.769.769.60-0.71%100,067
Nov 25, 20249.849.849.829.839.670.10%20,749
Nov 22, 20249.809.829.779.829.660.37%38,043
Nov 21, 20249.809.819.789.789.630.04%36,361
Nov 20, 20249.809.819.789.789.62-0.20%30,904
Nov 19, 20249.809.849.779.809.64-0.31%61,718
Nov 18, 20249.819.849.779.839.670.10%76,875
Nov 15, 20249.759.839.759.829.66-0.30%60,188
Nov 14, 20249.809.859.809.859.610.51%85,264
Nov 13, 20249.809.829.799.809.560.02%40,979
Nov 12, 20249.859.859.799.809.56-0.63%49,837
Nov 11, 20249.829.869.799.869.62-0.10%62,375
Nov 8, 20249.859.879.849.879.630.41%36,225
Nov 7, 20249.779.839.779.839.590.72%77,420
Nov 6, 20249.839.889.769.769.52-0.46%82,961
Nov 5, 20249.809.879.769.819.560.15%39,975
Nov 4, 20249.859.869.769.799.55-0.71%37,866
Nov 1, 20249.829.879.829.869.620.47%24,764
Oct 31, 20249.829.829.819.819.57-0.06%29,865
Oct 30, 20249.829.849.809.829.580.14%32,092
Oct 29, 20249.829.849.809.819.56-0.14%46,966
Oct 28, 20249.839.849.819.829.58-0.05%36,049
Oct 25, 20249.839.859.819.839.580.36%29,608
Oct 24, 20249.809.829.789.799.550.10%30,406
Oct 23, 20249.819.849.779.789.54-0.51%23,489
Oct 22, 20249.809.859.809.839.590.31%43,032
Oct 21, 20249.799.839.759.809.560.10%44,594
Oct 18, 20249.879.899.799.799.55-1.56%75,580
Oct 17, 20249.959.969.909.959.610.15%67,247
Oct 16, 20249.919.969.919.939.600.20%40,805
Oct 15, 20249.939.939.889.919.58-52,985
Oct 14, 20249.929.939.889.919.58-0.10%33,117
Oct 11, 20249.919.939.899.929.59-22,552
Oct 10, 20249.939.959.909.929.590.10%72,785
Oct 9, 20249.879.929.879.919.580.61%60,608
Oct 8, 20249.909.949.839.859.52-0.81%130,443
Oct 7, 20249.869.959.859.939.600.61%61,329
Oct 4, 20249.859.889.849.879.540.30%52,886
Oct 3, 20249.859.859.829.849.51-0.20%31,804
Oct 2, 20249.899.899.839.869.53-0.10%47,916
Oct 1, 20249.929.949.859.879.54-0.30%49,932
Sep 30, 20249.899.939.869.909.570.30%54,780
Sep 27, 20249.879.919.869.879.54-0.20%35,171
Sep 26, 20249.929.959.869.899.56-0.20%49,258
Sep 25, 20249.909.969.909.919.580.41%29,887
Sep 24, 20249.869.899.839.879.540.10%39,662
Sep 23, 20249.899.939.849.869.53-0.30%73,355
Sep 20, 20249.899.909.879.899.56-0.70%19,351
Sep 19, 202410.0010.029.969.969.54-0.10%63,239
Sep 18, 202410.0110.029.969.979.540.05%77,266
Sep 17, 202410.0110.019.929.979.54-0.25%55,434
Sep 16, 20249.9410.039.929.999.560.20%91,841
Sep 13, 20249.9410.019.949.979.540.35%46,454
Sep 12, 20249.929.979.899.949.510.15%53,983
Sep 11, 20249.909.929.889.929.500.26%24,164
Sep 10, 20249.909.929.879.899.470.04%31,563
Sep 9, 20249.879.929.869.899.470.10%42,277
Sep 6, 20249.889.919.879.889.460.20%32,487
Sep 5, 20249.869.929.869.869.44-0.15%57,265