Stockscreener 앱 받기
9.95
0.10%
-0.01
시간 외 거래:
9.96
0.01
+0.10%
Pioneer Floating Rate Fund Inc 주식 (PHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $9.96 | $9.94 | $0.02 | 345,805.0 | -0.10% |
| 2025-10-09 | $9.97 | $9.93 | $0.0399 | 152,482.0 | +0.00% |
| 2025-10-08 | $9.97 | $9.94 | $0.03 | 70,679.0 | +0.20% |
| 2025-10-07 | $9.97 | $9.94 | $0.03 | 71,870.0 | +0.00% |
| 2025-10-06 | $9.96 | $9.93 | $0.025 | 119,509.0 | -0.40% |
| 2025-10-03 | $9.99 | $9.94 | $0.05 | 267,923.0 | +0.30% |
| 2025-10-02 | $9.96 | $9.94 | $0.02 | 346,180.0 | -0.10% |
| 2025-10-01 | $10.00 | $9.92 | $0.08 | 267,303.0 | +0.00% |
| 2025-09-30 | $9.98 | $9.91 | $0.07 | 214,299.0 | +0.10% |
| 2025-09-29 | $9.96 | $9.92 | $0.045 | 194,619.0 | -0.10% |
| 2025-09-26 | $9.98 | $9.95 | $0.03 | 107,671.0 | -0.20% |
| 2025-09-25 | $9.99 | $9.97 | $0.025 | 175,761.0 | +0.00% |
| 2025-09-24 | $9.99 | $9.96 | $0.03 | 146,157.0 | -0.10% |
| 2025-09-23 | $9.99 | $9.96 | $0.0281 | 177,216.0 | +0.20% |
| 2025-09-22 | $9.97 | $9.95 | $0.02 | 121,331.0 | +0.15% |
| 2025-09-19 | $9.97 | $9.95 | $0.02 | 134,055.0 | +0.05% |
| 2025-09-18 | $9.96 | $9.94 | $0.02 | 198,228.0 | +0.10% |
| 2025-09-17 | $9.95 | $9.93 | $0.02 | 130,567.0 | +0.10% |
| 2025-09-16 | $9.94 | $9.91 | $0.0292 | 121,262.0 | +0.20% |
| 2025-09-15 | $9.92 | $9.89 | $0.0299 | 87,058.0 | +0.30% |
| 2025-09-12 | $9.96 | $9.87 | $0.09 | 186,733.0 | -0.70% |
| 2025-09-11 | $9.96 | $9.91 | $0.049 | 89,707.0 | -0.10% |
Pioneer Floating Rate Fund Inc 주식 (PHD) 연도별 가격 이력
이 심층 분석에서는 Pioneer Floating Rate Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pioneer Floating Rate Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pioneer Floating Rate Fund Inc 주식 (PHD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $10.00 | $9.92 | $0.08 | 1,987,556.0 | -0.10% |
| 2025-09 | $9.99 | $9.86 | $0.1385 | 3,002,361.0 | +0.61% |
| 2025-08 | $10.00 | $9.79 | $0.212 | 2,750,981.0 | +0.92% |
| 2025-07 | $9.95 | $9.71 | $0.24 | 2,055,193.0 | -0.10% |
| 2025-06 | $9.84 | $9.67 | $0.17 | 1,184,697.0 | +0.72% |
| 2025-05 | $9.79 | $9.29 | $0.5001 | 1,900,699.0 | +4.39% |
| 2025-04 | $9.47 | $8.25 | $1.22 | 1,638,402.0 | -1.37% |
| 2025-03 | $9.64 | $9.36 | $0.28 | 1,308,929.0 | -1.56% |
| 2025-02 | $9.83 | $9.60 | $0.23 | 1,048,187.0 | -0.82% |
| 2025-01 | $9.76 | $9.55 | $0.21 | 1,514,966.0 | +0.21% |
Pioneer Floating Rate Fund Inc 주식 (PHD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.93 | $9.59 | $0.34 | 1,024,770.0 | -1.62% |
| 2024-11 | $9.88 | $9.75 | $0.13 | 1,041,956.0 | +0.57% |
| 2024-10 | $9.96 | $9.75 | $0.21 | 1,113,837.0 | -0.87% |
| 2024-09 | $10.03 | $9.82 | $0.21 | 1,006,110.0 | +0.41% |
| 2024-08 | $9.95 | $9.25 | $0.70 | 1,356,153.0 | -0.76% |
| 2024-07 | $10.05 | $9.68 | $0.37 | 1,121,768.0 | +2.86% |
| 2024-06 | $9.98 | $9.66 | $0.32 | 929,830.0 | -1.23% |
| 2024-05 | $9.94 | $9.57 | $0.37 | 1,517,864.0 | +2.09% |
| 2024-04 | $9.74 | $9.50 | $0.24 | 1,267,526.0 | -1.03% |
| 2024-03 | $9.81 | $9.62 | $0.185 | 1,176,869.0 | -0.10% |
| 2024-02 | $9.80 | $9.47 | $0.33 | 940,474.0 | +2.11% |
| 2024-01 | $9.55 | $8.92 | $0.63 | 1,982,641.0 | +3.49% |
Pioneer Floating Rate Fund Inc 주식 (PHD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.39 | $8.99 | $0.40 | 1,237,298.0 | +2.00% |
| 2023-11 | $9.12 | $8.64 | $0.4816 | 1,176,767.0 | +4.29% |
| 2023-10 | $9.10 | $8.46 | $0.64 | 1,984,449.0 | -4.33% |
| 2023-09 | $9.25 | $8.94 | $0.31 | 1,177,689.0 | -0.77% |
| 2023-08 | $9.13 | $8.87 | $0.26 | 970,262.0 | +1.34% |
| 2023-07 | $9.00 | $8.62 | $0.3794 | 1,107,361.0 | +3.23% |
| 2023-06 | $8.68 | $8.36 | $0.3194 | 1,322,211.0 | +3.21% |
| 2023-05 | $8.70 | $8.30 | $0.40 | 1,615,025.0 | -3.00% |
| 2023-04 | $8.87 | $8.53 | $0.3399 | 1,283,880.0 | -0.34% |
| 2023-03 | $9.38 | $8.46 | $0.92 | 1,649,451.0 | -6.65% |
| 2023-02 | $9.48 | $9.05 | $0.43 | 1,549,611.0 | +2.08% |
| 2023-01 | $9.14 | $8.71 | $0.43 | 1,557,236.0 | +4.10% |
0.67%
0.08%
자본화:
|
볼륨(24시간):