Pioneer Floating Rate Fund, Inc. (PHD)
NYSE: PHD · Real-Time Price · USD
9.77
+0.05 (0.51%)
May 12, 2025, 4:00 PM - Market closed
PHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.72 | 9.78 | 9.67 | 9.77 | 9.77 | 0.51% | 116,672 |
| May 9, 2025 | 9.72 | 9.74 | 9.56 | 9.72 | 9.72 | 3.74% | 439,481 |
| May 8, 2025 | 9.36 | 9.39 | 9.33 | 9.37 | 9.37 | 0.11% | 47,046 |
| May 7, 2025 | 9.31 | 9.39 | 9.31 | 9.36 | 9.36 | 0.27% | 41,628 |
| May 6, 2025 | 9.37 | 9.37 | 9.31 | 9.34 | 9.34 | -0.32% | 63,029 |
| May 5, 2025 | 9.37 | 9.41 | 9.29 | 9.37 | 9.37 | -0.27% | 53,541 |
| May 2, 2025 | 9.40 | 9.43 | 9.38 | 9.39 | 9.39 | 0.21% | 15,612 |
| May 1, 2025 | 9.34 | 9.40 | 9.33 | 9.37 | 9.37 | 0.32% | 49,017 |
| Apr 30, 2025 | 9.30 | 9.40 | 9.26 | 9.34 | 9.34 | -0.32% | 55,878 |
| Apr 29, 2025 | 9.26 | 9.40 | 9.26 | 9.37 | 9.37 | 0.54% | 32,492 |
| Apr 28, 2025 | 9.30 | 9.34 | 9.26 | 9.32 | 9.32 | 0.22% | 18,102 |
| Apr 25, 2025 | 9.32 | 9.39 | 9.29 | 9.30 | 9.30 | -0.11% | 34,020 |
| Apr 24, 2025 | 9.24 | 9.33 | 9.22 | 9.31 | 9.31 | 1.20% | 42,807 |
| Apr 23, 2025 | 9.19 | 9.28 | 9.16 | 9.20 | 9.20 | 0.66% | 25,172 |
| Apr 22, 2025 | 9.08 | 9.18 | 9.04 | 9.14 | 9.14 | 0.77% | 56,147 |
| Apr 21, 2025 | 9.05 | 9.07 | 9.00 | 9.07 | 9.07 | 0.22% | 33,379 |
| Apr 17, 2025 | 9.04 | 9.11 | 8.99 | 9.05 | 9.05 | -0.77% | 42,860 |
| Apr 16, 2025 | 9.15 | 9.18 | 9.09 | 9.12 | 9.05 | -0.87% | 19,149 |
| Apr 15, 2025 | 9.07 | 9.20 | 9.07 | 9.20 | 9.12 | 1.66% | 38,535 |
| Apr 14, 2025 | 9.09 | 9.13 | 9.05 | 9.05 | 8.98 | 0.33% | 48,118 |
| Apr 11, 2025 | 8.94 | 9.07 | 8.94 | 9.02 | 8.95 | 0.78% | 54,188 |
| Apr 10, 2025 | 9.28 | 9.28 | 8.84 | 8.95 | 8.88 | -4.18% | 84,809 |
| Apr 9, 2025 | 8.97 | 9.46 | 8.93 | 9.34 | 9.26 | 4.65% | 216,689 |
| Apr 8, 2025 | 8.90 | 9.23 | 8.90 | 8.93 | 8.85 | 1.88% | 132,964 |
| Apr 7, 2025 | 8.35 | 8.87 | 8.25 | 8.76 | 8.69 | -1.02% | 262,011 |
| Apr 4, 2025 | 9.25 | 9.30 | 8.82 | 8.85 | 8.78 | -5.45% | 230,889 |
| Apr 3, 2025 | 9.36 | 9.38 | 9.27 | 9.36 | 9.28 | -0.90% | 80,290 |
| Apr 2, 2025 | 9.46 | 9.46 | 9.42 | 9.45 | 9.37 | -0.05% | 44,618 |
| Apr 1, 2025 | 9.42 | 9.47 | 9.42 | 9.45 | 9.37 | -0.21% | 86,689 |
| Mar 31, 2025 | 9.45 | 9.50 | 9.45 | 9.47 | 9.39 | - | 65,673 |
| Mar 28, 2025 | 9.44 | 9.49 | 9.44 | 9.47 | 9.39 | 0.42% | 62,346 |
| Mar 27, 2025 | 9.44 | 9.47 | 9.43 | 9.43 | 9.35 | -0.32% | 58,974 |
| Mar 26, 2025 | 9.46 | 9.48 | 9.44 | 9.46 | 9.38 | -0.11% | 76,143 |
| Mar 25, 2025 | 9.42 | 9.49 | 9.42 | 9.47 | 9.39 | 0.64% | 120,792 |
| Mar 24, 2025 | 9.42 | 9.42 | 9.36 | 9.41 | 9.33 | 0.11% | 83,296 |
| Mar 21, 2025 | 9.41 | 9.41 | 9.38 | 9.40 | 9.32 | -0.16% | 44,018 |
| Mar 20, 2025 | 9.38 | 9.43 | 9.38 | 9.42 | 9.34 | 0.16% | 54,145 |
| Mar 19, 2025 | 9.38 | 9.42 | 9.38 | 9.40 | 9.32 | - | 63,877 |
| Mar 18, 2025 | 9.40 | 9.43 | 9.40 | 9.40 | 9.32 | -0.21% | 29,720 |
| Mar 17, 2025 | 9.43 | 9.43 | 9.41 | 9.42 | 9.34 | -0.22% | 54,323 |
| Mar 14, 2025 | 9.39 | 9.45 | 9.38 | 9.44 | 9.36 | -0.20% | 26,513 |
| Mar 13, 2025 | 9.49 | 9.55 | 9.46 | 9.46 | 9.31 | -0.73% | 70,583 |
| Mar 12, 2025 | 9.53 | 9.55 | 9.53 | 9.53 | 9.38 | 0.21% | 103,371 |
| Mar 11, 2025 | 9.46 | 9.51 | 9.46 | 9.51 | 9.36 | 0.53% | 98,643 |
| Mar 10, 2025 | 9.49 | 9.49 | 9.45 | 9.46 | 9.31 | -0.84% | 67,107 |
| Mar 7, 2025 | 9.53 | 9.54 | 9.50 | 9.54 | 9.39 | - | 59,688 |
| Mar 6, 2025 | 9.52 | 9.57 | 9.52 | 9.54 | 9.39 | -0.10% | 42,913 |
| Mar 5, 2025 | 9.53 | 9.56 | 9.51 | 9.55 | 9.40 | -0.10% | 72,421 |
| Mar 4, 2025 | 9.60 | 9.60 | 9.52 | 9.56 | 9.41 | -0.42% | 97,785 |
| Mar 3, 2025 | 9.61 | 9.64 | 9.60 | 9.60 | 9.45 | -0.21% | 38,139 |