Pioneer Floating Rate Fund, Inc. (PHD)
NYSE: PHD · Real-Time Price · USD
9.78
+0.02 (0.20%)
At close: Jun 6, 2025, 4:00 PM
9.78
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

PHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20259.759.799.739.789.780.20%49,682
Jun 5, 20259.749.789.749.769.76-0.05%117,250
Jun 4, 20259.789.789.749.779.77-0.15%39,878
Jun 3, 20259.759.789.739.789.780.10%55,772
Jun 2, 20259.749.779.729.779.770.21%60,690
May 30, 20259.759.789.739.759.750.10%88,701
May 29, 20259.739.759.709.749.74-105,137
May 28, 20259.729.759.729.749.74-78,328
May 27, 20259.759.759.719.749.740.21%69,780
May 23, 20259.709.759.679.729.72-0.21%34,310
May 22, 20259.689.769.649.749.740.41%56,540
May 21, 20259.679.749.679.709.70-0.10%216,617
May 20, 20259.679.769.679.719.71-0.10%56,448
May 19, 20259.659.749.659.729.720.21%113,367
May 16, 20259.689.749.669.709.70-0.82%25,850
May 15, 20259.769.799.769.789.710.20%146,703
May 14, 20259.749.789.749.769.69-0.10%32,276
May 13, 20259.749.779.749.779.70-60,932
May 12, 20259.729.789.679.779.700.51%116,672
May 9, 20259.729.749.569.729.653.74%439,481
May 8, 20259.369.399.339.379.300.11%47,046
May 7, 20259.319.399.319.369.290.27%41,628
May 6, 20259.379.379.319.349.26-0.32%63,029
May 5, 20259.379.419.299.379.29-0.27%53,541
May 2, 20259.409.439.389.399.320.21%15,612
May 1, 20259.349.409.339.379.300.32%49,017
Apr 30, 20259.309.409.269.349.27-0.32%55,878
Apr 29, 20259.269.409.269.379.300.54%32,492
Apr 28, 20259.309.349.269.329.250.22%18,102
Apr 25, 20259.329.399.299.309.23-0.11%34,020
Apr 24, 20259.249.339.229.319.241.20%42,807
Apr 23, 20259.199.289.169.209.130.66%25,172
Apr 22, 20259.089.189.049.149.070.77%56,147
Apr 21, 20259.059.079.009.079.000.22%33,379
Apr 17, 20259.049.118.999.058.98-0.77%42,860
Apr 16, 20259.159.189.099.128.98-0.87%19,149
Apr 15, 20259.079.209.079.209.051.66%38,535
Apr 14, 20259.099.139.059.058.910.33%48,118
Apr 11, 20258.949.078.949.028.880.78%54,188
Apr 10, 20259.289.288.848.958.81-4.18%84,809
Apr 9, 20258.979.468.939.349.194.65%216,689
Apr 8, 20258.909.238.908.938.781.88%132,964
Apr 7, 20258.358.878.258.768.62-1.02%262,011
Apr 4, 20259.259.308.828.858.71-5.45%230,889
Apr 3, 20259.369.389.279.369.21-0.90%80,290
Apr 2, 20259.469.469.429.459.30-0.05%44,618
Apr 1, 20259.429.479.429.459.30-0.21%86,689
Mar 31, 20259.459.509.459.479.32-65,673
Mar 28, 20259.449.499.449.479.320.42%62,346
Mar 27, 20259.449.479.439.439.28-0.32%58,974