Pioneer Floating Rate Fund, Inc. (PHD)
NYSE: PHD · Real-Time Price · USD
9.92
0.00 (0.00%)
Aug 14, 2025, 10:14 AM - Market open
PHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 9.89 | 9.95 | 9.89 | 9.92 | 9.92 | 0.20% | 64,670 |
| Aug 12, 2025 | 9.88 | 9.93 | 9.86 | 9.90 | 9.90 | 0.20% | 99,349 |
| Aug 11, 2025 | 9.88 | 9.91 | 9.87 | 9.88 | 9.88 | -0.10% | 79,044 |
| Aug 8, 2025 | 9.90 | 9.91 | 9.88 | 9.89 | 9.89 | -0.20% | 61,777 |
| Aug 7, 2025 | 9.90 | 9.92 | 9.90 | 9.91 | 9.91 | 0.10% | 79,511 |
| Aug 6, 2025 | 9.91 | 9.92 | 9.90 | 9.90 | 9.90 | -0.40% | 38,147 |
| Aug 5, 2025 | 9.95 | 9.95 | 9.87 | 9.94 | 9.94 | -0.60% | 160,944 |
| Aug 4, 2025 | 9.85 | 10.00 | 9.83 | 10.00 | 10.00 | 1.94% | 367,515 |
| Aug 1, 2025 | 9.81 | 9.82 | 9.79 | 9.81 | 9.81 | - | 102,617 |
| Jul 31, 2025 | 9.80 | 9.82 | 9.80 | 9.81 | 9.81 | 0.20% | 80,624 |
| Jul 30, 2025 | 9.80 | 9.81 | 9.75 | 9.79 | 9.79 | - | 59,740 |
| Jul 29, 2025 | 9.79 | 9.81 | 9.78 | 9.79 | 9.79 | -0.10% | 109,250 |
| Jul 28, 2025 | 9.79 | 9.81 | 9.76 | 9.80 | 9.80 | - | 52,163 |
| Jul 25, 2025 | 9.76 | 9.81 | 9.75 | 9.80 | 9.80 | 0.41% | 89,573 |
| Jul 24, 2025 | 9.80 | 9.80 | 9.75 | 9.76 | 9.76 | -0.31% | 89,418 |
| Jul 23, 2025 | 9.74 | 9.81 | 9.74 | 9.79 | 9.79 | 0.20% | 84,812 |
| Jul 22, 2025 | 9.74 | 9.78 | 9.71 | 9.77 | 9.77 | 0.31% | 166,852 |
| Jul 21, 2025 | 9.77 | 9.78 | 9.73 | 9.74 | 9.74 | -0.41% | 86,310 |
| Jul 18, 2025 | 9.76 | 9.83 | 9.73 | 9.78 | 9.78 | -0.31% | 397,443 |
| Jul 17, 2025 | 9.87 | 9.88 | 9.80 | 9.81 | 9.74 | -0.51% | 206,823 |
| Jul 16, 2025 | 9.86 | 9.92 | 9.84 | 9.86 | 9.79 | - | 128,600 |
| Jul 15, 2025 | 9.89 | 9.92 | 9.85 | 9.86 | 9.79 | -0.40% | 153,017 |
| Jul 14, 2025 | 9.93 | 9.93 | 9.89 | 9.90 | 9.83 | -0.40% | 44,273 |
| Jul 11, 2025 | 9.88 | 9.95 | 9.86 | 9.94 | 9.86 | 0.51% | 97,748 |
| Jul 10, 2025 | 9.90 | 9.90 | 9.87 | 9.89 | 9.82 | - | 56,176 |
| Jul 9, 2025 | 9.87 | 9.90 | 9.87 | 9.89 | 9.82 | 0.10% | 21,454 |
| Jul 8, 2025 | 9.88 | 9.88 | 9.84 | 9.88 | 9.81 | - | 40,432 |
| Jul 7, 2025 | 9.87 | 9.90 | 9.86 | 9.88 | 9.81 | -0.10% | 40,332 |
| Jul 3, 2025 | 9.85 | 9.90 | 9.84 | 9.89 | 9.82 | 0.41% | 28,130 |
| Jul 2, 2025 | 9.82 | 9.87 | 9.82 | 9.85 | 9.78 | - | 33,893 |
| Jul 1, 2025 | 9.83 | 9.85 | 9.79 | 9.85 | 9.78 | 0.31% | 47,074 |
| Jun 30, 2025 | 9.81 | 9.84 | 9.81 | 9.82 | 9.75 | 0.10% | 65,725 |
| Jun 27, 2025 | 9.81 | 9.83 | 9.77 | 9.81 | 9.74 | 0.10% | 51,358 |
| Jun 26, 2025 | 9.78 | 9.82 | 9.76 | 9.80 | 9.73 | 0.31% | 49,795 |
| Jun 25, 2025 | 9.76 | 9.78 | 9.76 | 9.77 | 9.70 | 0.21% | 24,747 |
| Jun 24, 2025 | 9.71 | 9.76 | 9.69 | 9.75 | 9.68 | 0.41% | 57,193 |
| Jun 23, 2025 | 9.71 | 9.73 | 9.67 | 9.71 | 9.64 | -0.41% | 124,418 |
| Jun 20, 2025 | 9.74 | 9.76 | 9.73 | 9.75 | 9.68 | 0.10% | 53,025 |
| Jun 18, 2025 | 9.77 | 9.80 | 9.72 | 9.74 | 9.67 | -0.81% | 57,275 |
| Jun 17, 2025 | 9.80 | 9.83 | 9.79 | 9.82 | 9.67 | - | 30,897 |
| Jun 16, 2025 | 9.80 | 9.82 | 9.78 | 9.82 | 9.67 | 0.36% | 79,898 |
| Jun 13, 2025 | 9.76 | 9.79 | 9.76 | 9.79 | 9.64 | 0.05% | 22,586 |
| Jun 12, 2025 | 9.76 | 9.80 | 9.76 | 9.78 | 9.63 | 0.10% | 49,659 |
| Jun 11, 2025 | 9.79 | 9.80 | 9.76 | 9.77 | 9.62 | - | 122,288 |
| Jun 10, 2025 | 9.78 | 9.80 | 9.76 | 9.77 | 9.62 | -0.20% | 27,582 |
| Jun 9, 2025 | 9.78 | 9.81 | 9.75 | 9.79 | 9.64 | 0.10% | 44,979 |
| Jun 6, 2025 | 9.75 | 9.79 | 9.73 | 9.78 | 9.63 | 0.20% | 49,682 |
| Jun 5, 2025 | 9.74 | 9.78 | 9.74 | 9.76 | 9.61 | -0.05% | 117,250 |
| Jun 4, 2025 | 9.78 | 9.78 | 9.74 | 9.77 | 9.62 | -0.15% | 39,878 |
| Jun 3, 2025 | 9.75 | 9.78 | 9.73 | 9.78 | 9.63 | 0.10% | 55,772 |