Pioneer Floating Rate Fund, Inc. (PHD)
NYSE: PHD · Real-Time Price · USD
9.81
+0.01 (0.10%)
Jun 27, 2025, 4:00 PM - Market closed
PHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.81 | 9.83 | 9.77 | 9.81 | 9.81 | 0.10% | 51,358 |
| Jun 26, 2025 | 9.78 | 9.82 | 9.76 | 9.80 | 9.80 | 0.31% | 49,795 |
| Jun 25, 2025 | 9.76 | 9.78 | 9.76 | 9.77 | 9.77 | 0.21% | 24,747 |
| Jun 24, 2025 | 9.71 | 9.76 | 9.69 | 9.75 | 9.75 | 0.41% | 57,193 |
| Jun 23, 2025 | 9.71 | 9.73 | 9.67 | 9.71 | 9.71 | -0.41% | 124,418 |
| Jun 20, 2025 | 9.74 | 9.76 | 9.73 | 9.75 | 9.75 | 0.10% | 53,025 |
| Jun 18, 2025 | 9.77 | 9.80 | 9.72 | 9.74 | 9.74 | -0.81% | 57,275 |
| Jun 17, 2025 | 9.80 | 9.83 | 9.79 | 9.82 | 9.75 | - | 30,897 |
| Jun 16, 2025 | 9.80 | 9.82 | 9.78 | 9.82 | 9.75 | 0.36% | 79,898 |
| Jun 13, 2025 | 9.76 | 9.79 | 9.76 | 9.79 | 9.71 | 0.05% | 22,586 |
| Jun 12, 2025 | 9.76 | 9.80 | 9.76 | 9.78 | 9.71 | 0.10% | 49,659 |
| Jun 11, 2025 | 9.79 | 9.80 | 9.76 | 9.77 | 9.70 | - | 122,288 |
| Jun 10, 2025 | 9.78 | 9.80 | 9.76 | 9.77 | 9.70 | -0.20% | 27,582 |
| Jun 9, 2025 | 9.78 | 9.81 | 9.75 | 9.79 | 9.72 | 0.10% | 44,979 |
| Jun 6, 2025 | 9.75 | 9.79 | 9.73 | 9.78 | 9.71 | 0.20% | 49,682 |
| Jun 5, 2025 | 9.74 | 9.78 | 9.74 | 9.76 | 9.69 | -0.05% | 117,250 |
| Jun 4, 2025 | 9.78 | 9.78 | 9.74 | 9.77 | 9.69 | -0.15% | 39,878 |
| Jun 3, 2025 | 9.75 | 9.78 | 9.73 | 9.78 | 9.71 | 0.10% | 55,772 |
| Jun 2, 2025 | 9.74 | 9.77 | 9.72 | 9.77 | 9.70 | 0.21% | 60,690 |
| May 30, 2025 | 9.75 | 9.78 | 9.73 | 9.75 | 9.68 | 0.10% | 88,701 |
| May 29, 2025 | 9.73 | 9.75 | 9.70 | 9.74 | 9.67 | - | 105,137 |
| May 28, 2025 | 9.72 | 9.75 | 9.72 | 9.74 | 9.67 | - | 78,328 |
| May 27, 2025 | 9.75 | 9.75 | 9.71 | 9.74 | 9.67 | 0.21% | 69,780 |
| May 23, 2025 | 9.70 | 9.75 | 9.67 | 9.72 | 9.65 | -0.21% | 34,310 |
| May 22, 2025 | 9.68 | 9.76 | 9.64 | 9.74 | 9.67 | 0.41% | 56,540 |
| May 21, 2025 | 9.67 | 9.74 | 9.67 | 9.70 | 9.63 | -0.10% | 216,617 |
| May 20, 2025 | 9.67 | 9.76 | 9.67 | 9.71 | 9.64 | -0.10% | 56,448 |
| May 19, 2025 | 9.65 | 9.74 | 9.65 | 9.72 | 9.65 | 0.21% | 113,367 |
| May 16, 2025 | 9.68 | 9.74 | 9.66 | 9.70 | 9.63 | -0.82% | 25,850 |
| May 15, 2025 | 9.76 | 9.79 | 9.76 | 9.78 | 9.63 | 0.20% | 146,703 |
| May 14, 2025 | 9.74 | 9.78 | 9.74 | 9.76 | 9.61 | -0.10% | 32,276 |
| May 13, 2025 | 9.74 | 9.77 | 9.74 | 9.77 | 9.62 | - | 60,932 |
| May 12, 2025 | 9.72 | 9.78 | 9.67 | 9.77 | 9.62 | 0.51% | 116,672 |
| May 9, 2025 | 9.72 | 9.74 | 9.56 | 9.72 | 9.57 | 3.74% | 439,481 |
| May 8, 2025 | 9.36 | 9.39 | 9.33 | 9.37 | 9.23 | 0.11% | 47,046 |
| May 7, 2025 | 9.31 | 9.39 | 9.31 | 9.36 | 9.22 | 0.27% | 41,628 |
| May 6, 2025 | 9.37 | 9.37 | 9.31 | 9.34 | 9.19 | -0.32% | 63,029 |
| May 5, 2025 | 9.37 | 9.41 | 9.29 | 9.37 | 9.22 | -0.27% | 53,541 |
| May 2, 2025 | 9.40 | 9.43 | 9.38 | 9.39 | 9.25 | 0.21% | 15,612 |
| May 1, 2025 | 9.34 | 9.40 | 9.33 | 9.37 | 9.23 | 0.32% | 49,017 |
| Apr 30, 2025 | 9.30 | 9.40 | 9.26 | 9.34 | 9.20 | -0.32% | 55,878 |
| Apr 29, 2025 | 9.26 | 9.40 | 9.26 | 9.37 | 9.23 | 0.54% | 32,492 |
| Apr 28, 2025 | 9.30 | 9.34 | 9.26 | 9.32 | 9.18 | 0.22% | 18,102 |
| Apr 25, 2025 | 9.32 | 9.39 | 9.29 | 9.30 | 9.16 | -0.11% | 34,020 |
| Apr 24, 2025 | 9.24 | 9.33 | 9.22 | 9.31 | 9.17 | 1.20% | 42,807 |
| Apr 23, 2025 | 9.19 | 9.28 | 9.16 | 9.20 | 9.06 | 0.66% | 25,172 |
| Apr 22, 2025 | 9.08 | 9.18 | 9.04 | 9.14 | 9.00 | 0.77% | 56,147 |
| Apr 21, 2025 | 9.05 | 9.07 | 9.00 | 9.07 | 8.93 | 0.22% | 33,379 |
| Apr 17, 2025 | 9.04 | 9.11 | 8.99 | 9.05 | 8.91 | -0.77% | 42,860 |
| Apr 16, 2025 | 9.15 | 9.18 | 9.09 | 9.12 | 8.91 | -0.87% | 19,149 |