Canada markets close in 2 hours 42 minutes

Pioneer Floating Rate Fund, Inc. (PHD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.75+0.02 (+0.21%)
As of 01:13PM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20249.739.759.739.759.7528,122
May 09, 20249.699.739.699.739.7352,500
May 08, 20249.679.689.649.689.6898,900
May 07, 20249.669.709.639.649.64185,300
May 06, 20249.699.699.619.639.63136,900
May 03, 20249.649.709.639.699.6929,800
May 02, 20249.669.669.609.649.6452,300
May 01, 20249.579.699.579.659.6587,200
Apr 30, 20249.559.589.529.589.5847,100
Apr 29, 20249.559.569.539.559.5588,800
Apr 26, 20249.559.589.529.559.5566,300
Apr 25, 20249.559.569.509.549.5483,700
Apr 24, 20249.609.629.539.569.5668,400
Apr 23, 20249.599.609.579.599.5937,500
Apr 22, 20249.619.629.589.609.6049,800
Apr 19, 20249.589.649.589.599.5941,000
Apr 18, 20249.559.609.529.589.5842,800
Apr 18, 20240.093 Dividend
Apr 17, 20249.559.649.559.619.5254,000
Apr 16, 20249.579.579.509.559.4653,200
Apr 15, 20249.659.709.549.559.4699,700
Apr 12, 20249.659.709.649.659.5641,400
Apr 11, 20249.669.689.649.679.5832,700
Apr 10, 20249.669.689.649.669.5730,800
Apr 09, 20249.699.719.679.689.5928,800
Apr 08, 20249.679.709.669.709.6169,200
Apr 05, 20249.669.699.659.679.5838,900
Apr 04, 20249.709.709.639.649.5591,000
Apr 03, 20249.729.749.669.699.6078,300
Apr 02, 20249.719.719.669.719.6246,600
Apr 01, 20249.749.749.689.729.6379,100
Mar 28, 20249.729.749.679.689.5983,700
Mar 27, 20249.689.709.679.699.6047,600
Mar 26, 20249.649.689.639.669.5766,200
Mar 25, 20249.639.709.639.659.5638,500
Mar 22, 20249.709.729.639.649.5543,100
Mar 21, 20249.679.709.679.689.5928,400
Mar 20, 20249.649.699.639.689.5991,300
Mar 19, 20249.669.679.639.659.5686,700
Mar 18, 20249.659.669.639.659.5639,500
Mar 15, 20249.669.689.639.659.5671,500
Mar 14, 20249.739.739.639.689.5956,200
Mar 14, 20240.093 Dividend
Mar 13, 20249.809.819.769.789.5978,100
Mar 12, 20249.789.809.769.809.6159,600
Mar 11, 20249.729.799.699.799.60103,500
Mar 08, 20249.779.789.689.719.5235,400
Mar 07, 20249.759.789.709.739.5435,600
Mar 06, 20249.709.759.709.759.5631,100
Mar 05, 20249.719.729.659.679.4940,200
Mar 04, 20249.729.729.679.689.5028,000
Mar 01, 20249.729.739.699.729.53112,900
Feb 29, 20249.709.759.669.699.5055,400
Feb 28, 20249.659.679.659.679.4927,600
Feb 27, 20249.629.659.629.659.4723,200
Feb 26, 20249.619.649.589.629.4436,100
Feb 23, 20249.679.709.609.619.4330,800
Feb 22, 20249.679.729.629.639.4537,800
Feb 21, 20249.619.699.619.659.4755,600
Feb 20, 20249.569.649.569.609.4245,500
Feb 16, 20249.629.639.589.639.4536,600
Feb 15, 20249.709.759.619.639.4574,100
Feb 15, 20240.093 Dividend
Feb 14, 20249.699.809.659.779.49105,100
Feb 13, 20249.649.669.619.659.3854,200
Feb 12, 20249.689.689.619.659.3854,200
Feb 09, 20249.699.699.659.689.4037,300
Feb 08, 20249.719.719.639.679.4032,500
Feb 07, 20249.689.729.659.699.4148,100
Feb 06, 20249.569.659.529.649.3760,300
Feb 05, 20249.549.569.479.539.2636,200
Feb 02, 20249.549.559.499.539.2641,800
Feb 01, 20249.499.559.499.549.2748,100
Jan 31, 20249.559.559.479.499.2293,300
Jan 30, 20249.469.499.449.489.2134,700
Jan 29, 20249.439.479.389.429.1539,400
Jan 26, 20249.419.449.349.399.1262,700
Jan 25, 20249.379.439.349.419.1433,600
Jan 24, 20249.389.419.309.349.07114,800
Jan 23, 20249.349.359.249.309.0472,400
Jan 22, 20249.309.369.269.329.0676,900
Jan 19, 20249.209.299.129.299.03223,800
Jan 18, 20249.259.289.189.208.9488,200
Jan 17, 20249.249.299.209.218.9586,700
Jan 16, 20249.289.349.199.208.94127,500
Jan 12, 20249.309.309.229.248.9838,900
Jan 11, 20249.259.289.219.279.0181,400
Jan 10, 20249.279.299.219.228.96144,900
Jan 09, 20249.229.259.209.258.9952,600
Jan 08, 20249.179.229.169.228.9678,300
Jan 05, 20249.159.159.059.148.8887,800
Jan 04, 20248.969.108.969.108.84147,100
Jan 03, 20249.159.198.928.998.73190,400
Jan 02, 20249.229.279.119.168.90107,300
Dec 29, 20239.199.279.179.178.9186,900
Dec 28, 20239.209.249.159.168.9043,600
Dec 28, 20230.093 Dividend
Dec 27, 20239.339.379.249.258.9076,000
Dec 26, 20239.339.359.269.308.9458,200
Dec 22, 20239.289.359.279.278.9233,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...