Skip to main content
Pioneer Floating Rate Fund, Inc. (PHD)
NYSE: PHD · Real-Time Price · USD
9.82
+0.04 (0.36%)
Nov 22, 2024, 3:57 PM EST - Market closed

PHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20249.809.829.779.829.820.37%38,043
Nov 21, 20249.809.819.789.789.780.04%36,361
Nov 20, 20249.809.819.789.789.78-0.20%30,904
Nov 19, 20249.809.849.779.809.80-0.31%61,718
Nov 18, 20249.819.849.779.839.830.10%76,875
Nov 15, 20249.759.839.759.829.82-0.30%60,188
Nov 14, 20249.809.859.809.859.770.51%85,264
Nov 13, 20249.809.829.799.809.720.02%40,979
Nov 12, 20249.859.859.799.809.71-0.63%49,837
Nov 11, 20249.829.869.799.869.78-0.10%62,375
Nov 8, 20249.859.879.849.879.790.41%36,225
Nov 7, 20249.779.839.779.839.750.72%77,420
Nov 6, 20249.839.889.769.769.68-0.46%82,961
Nov 5, 20249.809.879.769.819.720.15%39,975
Nov 4, 20249.859.869.769.799.71-0.71%37,866
Nov 1, 20249.829.879.829.869.780.47%24,764
Oct 31, 20249.829.829.819.819.73-0.06%29,865
Oct 30, 20249.829.849.809.829.740.14%32,092
Oct 29, 20249.829.849.809.819.72-0.14%46,966
Oct 28, 20249.839.849.819.829.74-0.05%36,049
Oct 25, 20249.839.859.819.839.740.36%29,608
Oct 24, 20249.809.829.789.799.710.10%30,406
Oct 23, 20249.819.849.779.789.70-0.51%23,489
Oct 22, 20249.809.859.809.839.750.31%43,032
Oct 21, 20249.799.839.759.809.720.10%44,594
Oct 18, 20249.879.899.799.799.71-1.56%75,580
Oct 17, 20249.959.969.909.959.770.15%67,247
Oct 16, 20249.919.969.919.939.750.20%40,805
Oct 15, 20249.939.939.889.919.73-52,985
Oct 14, 20249.929.939.889.919.73-0.10%33,117
Oct 11, 20249.919.939.899.929.74-22,552
Oct 10, 20249.939.959.909.929.740.10%72,785
Oct 9, 20249.879.929.879.919.730.61%60,608
Oct 8, 20249.909.949.839.859.67-0.81%130,443
Oct 7, 20249.869.959.859.939.750.61%61,329
Oct 4, 20249.859.889.849.879.690.30%52,886
Oct 3, 20249.859.859.829.849.66-0.20%31,804
Oct 2, 20249.899.899.839.869.68-0.10%47,916
Oct 1, 20249.929.949.859.879.69-0.30%49,932
Sep 30, 20249.899.939.869.909.720.30%54,780
Sep 27, 20249.879.919.869.879.69-0.20%35,171
Sep 26, 20249.929.959.869.899.71-0.20%49,258
Sep 25, 20249.909.969.909.919.730.41%29,887
Sep 24, 20249.869.899.839.879.690.10%39,662
Sep 23, 20249.899.939.849.869.68-0.30%73,355
Sep 20, 20249.899.909.879.899.71-0.70%19,351
Sep 19, 202410.0010.029.969.969.69-0.10%63,239
Sep 18, 202410.0110.029.969.979.700.05%77,266
Sep 17, 202410.0110.019.929.979.70-0.25%55,434
Sep 16, 20249.9410.039.929.999.720.20%91,841
Sep 13, 20249.9410.019.949.979.700.35%46,454
Sep 12, 20249.929.979.899.949.670.15%53,983
Sep 11, 20249.909.929.889.929.650.26%24,164
Sep 10, 20249.909.929.879.899.630.04%31,563
Sep 9, 20249.879.929.869.899.620.10%42,277
Sep 6, 20249.889.919.879.889.610.20%32,487
Sep 5, 20249.869.929.869.869.59-0.15%57,265
Sep 4, 20249.899.919.829.889.61-0.15%50,727
Sep 3, 20249.879.949.839.899.620.30%78,550
Aug 30, 20249.889.949.859.869.590.10%77,511
Aug 29, 20249.879.909.849.859.580.05%43,413
Aug 28, 20249.899.899.819.859.58-0.25%24,835
Aug 27, 20249.859.879.839.879.600.51%41,878
Aug 26, 20249.919.919.809.829.56-0.20%93,144
Aug 23, 20249.839.909.819.849.58-0.15%29,558
Aug 22, 20249.899.929.839.869.59-0.35%44,342
Aug 21, 20249.849.899.799.899.620.51%54,897
Aug 20, 20249.799.899.739.849.58-0.10%78,549
Aug 19, 20249.899.959.849.859.50-0.30%81,716
Aug 16, 20249.849.889.849.889.520.49%25,324
Aug 15, 20249.769.889.769.839.480.94%57,836
Aug 14, 20249.749.789.749.749.39-0.10%32,618
Aug 13, 20249.769.799.739.759.400.21%43,869
Aug 12, 20249.739.789.719.739.38-28,602
Aug 9, 20249.699.759.679.739.380.52%43,989
Aug 8, 20249.639.709.629.689.330.94%62,901
Aug 7, 20249.539.689.539.599.250.84%79,365
Aug 6, 20249.429.549.419.519.171.49%58,699
Aug 5, 20249.559.559.259.379.03-4.00%184,383
Aug 2, 20249.859.889.659.769.41-1.61%137,333
Aug 1, 20249.959.959.889.929.56-0.16%49,764
Jul 31, 20249.959.979.919.949.580.16%65,226
Jul 30, 20249.899.939.889.929.560.40%28,885
Jul 29, 20249.819.909.809.889.520.87%60,228
Jul 26, 20249.819.839.799.809.440.15%35,739
Jul 25, 20249.849.889.749.789.43-0.45%91,290
Jul 24, 20249.859.869.819.829.47-0.16%15,158
Jul 23, 20249.859.869.819.849.49-15,706
Jul 22, 20249.809.879.799.849.490.41%41,661
Jul 19, 20249.799.919.799.809.45-1.11%32,521
Jul 18, 20249.9610.009.899.919.46-0.70%45,493
Jul 17, 20249.9610.019.959.989.530.10%46,632
Jul 16, 202410.0010.059.969.979.52-0.10%69,860
Jul 15, 20249.9510.059.959.989.530.28%105,532
Jul 12, 20249.959.979.919.959.500.32%30,002
Jul 11, 20249.929.959.869.929.47-0.30%52,873
Jul 10, 20249.9410.009.939.959.500.20%46,019
Jul 9, 20249.939.979.899.939.480.10%50,170
Jul 8, 20249.889.929.879.929.470.61%51,596
Jul 5, 20249.889.939.849.869.42-53,195