Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Pioneer Floating Rate Fund Inc (PHD)
Pioneer Floating Rate Fund Inc (PHD) Historical

PHD Pioneer Floating Rate Fund Inc

9.7674

-0.0526 (-0.54%)

Jun 18 2024 - Closed

Delayed by 15 minutes

PHD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	9.7674	-0.05	-0.54%	9.72	9.795	9.72	32,520
Jun 17 2024	9.82	0.00	0.00%	9.80	9.85	9.77	36,400
Jun 14 2024	9.82	-0.04	-0.41%	9.87	9.91	9.7733	85,141
Jun 13 2024	9.86	-0.06	-0.60%	9.93	9.95	9.86	55,078
Jun 12 2024	9.92	0.00	0.00%	9.95	9.98	9.91	42,374
Jun 11 2024	9.92	0.04	0.40%	9.87	9.92	9.86	33,275
Jun 10 2024	9.88	-0.01	-0.10%	9.90	9.95	9.87	81,384
Jun 07 2024	9.89	0.05	0.52%	9.845	9.94	9.8223	42,422
Jun 06 2024	9.839	0.02	0.19%	9.83	9.86	9.82	25,379
Jun 05 2024	9.82	0.03	0.31%	9.80	9.85	9.80	49,419
Jun 04 2024	9.79	0.06	0.62%	9.76	9.80	9.74	46,248
Jun 03 2024	9.73	-0.05	-0.51%	9.79	9.82	9.73	61,093
May 31 2024	9.78	0.11	1.14%	9.66	9.78	9.6438	79,027
May 30 2024	9.67	0.05	0.52%	9.63	9.69	9.615	75,051
May 29 2024	9.62	0.00	0.00%	9.62	9.63	9.57	42,342
May 28 2024	9.62	-0.03	-0.31%	9.68	9.69	9.59	48,678
May 24 2024	9.65	-0.01	-0.10%	9.70	9.74	9.64	45,976
May 23 2024	9.66	-0.02	-0.21%	9.72	9.73	9.6558	45,886
May 22 2024	9.68	-0.07	-0.72%	9.76	9.81	9.67	69,569
May 21 2024	9.75	0.03	0.26%	9.74	9.79	9.73	27,768
May 20 2024	9.725	-0.10	-0.97%	9.79	9.83	9.71	73,559
May 17 2024	9.82	0.05	0.51%	9.79	9.84	9.79	31,787
May 16 2024	9.77	-0.15	-1.51%	9.84	9.84	9.76	54,109
May 15 2024	9.92	0.01	0.10%	9.90	9.94	9.8857	99,992
May 14 2024	9.91	0.15	1.48%	9.81	9.93	9.79	79,320
May 13 2024	9.765	0.01	0.13%	9.76	9.81	9.7501	58,476
May 10 2024	9.7527	0.02	0.23%	9.73	9.77	9.73	47,866
May 09 2024	9.73	0.05	0.52%	9.69	9.73	9.69	52,499
May 08 2024	9.68	0.04	0.41%	9.67	9.68	9.64	98,930
May 07 2024	9.64	0.01	0.10%	9.66	9.70	9.63	185,289
May 06 2024	9.63	-0.06	-0.62%	9.69	9.69	9.61	136,858
May 03 2024	9.69	0.05	0.52%	9.64	9.70	9.63	29,767
May 02 2024	9.64	-0.01	-0.10%	9.66	9.66	9.60	52,275
May 01 2024	9.65	0.07	0.73%	9.57	9.69	9.57	87,153
Apr 30 2024	9.58	0.03	0.31%	9.55	9.58	9.52	47,115
Apr 29 2024	9.55	0.00	0.00%	9.55	9.56	9.53	88,778
Apr 26 2024	9.55	0.01	0.15%	9.55	9.58	9.52	66,311
Apr 25 2024	9.5359	-0.02	-0.20%	9.52	9.56	9.50	73,117
Apr 24 2024	9.555	-0.04	-0.36%	9.60	9.62	9.53	68,416
Apr 23 2024	9.59	-0.01	-0.10%	9.59	9.60	9.575	37,532
Apr 22 2024	9.60	0.01	0.10%	9.61	9.6199	9.58	49,768
Apr 19 2024	9.59	0.01	0.10%	9.58	9.64	9.58	40,952
Apr 18 2024	9.58	-0.03	-0.31%	9.55	9.60	9.52	42,838
Apr 17 2024	9.61	0.06	0.63%	9.55	9.64	9.55	53,959
Apr 16 2024	9.55	0.00	0.00%	9.53	9.55	9.50	44,586
Apr 15 2024	9.55	-0.10	-1.04%	9.65	9.695	9.54	99,680
Apr 12 2024	9.65	-0.02	-0.21%	9.65	9.702	9.64	41,415
Apr 11 2024	9.67	0.01	0.10%	9.66	9.68	9.64	32,688
Apr 10 2024	9.66	-0.02	-0.21%	9.68	9.68	9.64	28,928
Apr 09 2024	9.68	-0.02	-0.21%	9.69	9.71	9.67	28,781
Apr 08 2024	9.70	0.03	0.31%	9.67	9.70	9.665	69,196
Apr 05 2024	9.67	0.03	0.31%	9.66	9.68	9.655	36,641
Apr 04 2024	9.64	-0.05	-0.52%	9.70	9.70	9.63	91,009
Apr 03 2024	9.69	-0.02	-0.21%	9.72	9.736	9.66	78,278
Apr 02 2024	9.71	-0.01	-0.10%	9.6695	9.71	9.6695	43,495
Apr 01 2024	9.72	0.04	0.41%	9.74	9.74	9.675	79,116
Mar 28 2024	9.68	-0.01	-0.10%	9.72	9.74	9.6709	83,672
Mar 27 2024	9.69	0.03	0.31%	9.68	9.7047	9.67	47,562
Mar 26 2024	9.66	0.01	0.10%	9.64	9.68	9.6339	66,156
Mar 25 2024	9.65	0.01	0.10%	9.63	9.70	9.63	38,494
Mar 22 2024	9.64	-0.04	-0.41%	9.70	9.7196	9.63	43,050
Mar 21 2024	9.68	0.00	0.00%	9.67	9.70	9.67	28,383

Pioneer Floating Rate

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions