loading

Pioneer Floating Rate Fund Inc Stock (PHD) Price History

The historical daily chart and data for Pioneer Floating Rate Fund Inc stock (PHD), show that the latest closing stock price as of April 04, 2025, is $8.971.
  • Pioneer Floating Rate Fund Inc all-time high stock price is $13.07, occurred on March 06, 2014.
  • The lowest Pioneer Floating Rate Fund Inc stock price recorded was $5.80 on March 19, 2020. Since then, Pioneer Floating Rate Fund Inc's stock price has risen over 54.67% to $8.971 now.
  • The 52-week high stock price for PHD is $10.05, representing a 12.03% increase from the current share price, occurred on July 15, 2024.
  • The 52-week low stock price for PHD is $9.25, indicating a 3.11% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Pioneer Floating Rate Fund Inc (PHD) stock in the beginning of 2024 was $11.67. The stock closed the year at $8.77, a loss of over -24.85% for the year.
The table below shows more information about PHD historical price data:
Date High Low High - Low Volume % Change
Apr 04, 2025 $9.30 $8.96 $0.34 85,448.0 -4.17%
Apr 03, 2025 $9.38 $9.27 $0.11 80,290.0 -0.90%
Apr 02, 2025 $9.46 $9.42 $0.0373 43,314.0 -0.05%
Apr 01, 2025 $9.47 $9.42 $0.05 86,689.0 -0.21%
Mar 31, 2025 $9.49 $9.45 $0.045 65,411.0 +0.00%
Mar 28, 2025 $9.49 $9.44 $0.05 62,346.0 +0.42%
Mar 27, 2025 $9.47 $9.43 $0.04 58,974.0 -0.32%
Mar 26, 2025 $9.48 $9.44 $0.04 76,143.0 -0.11%
Mar 25, 2025 $9.48 $9.42 $0.0681 120,792.0 +0.64%
Mar 24, 2025 $9.42 $9.36 $0.06 83,296.0 +0.11%
Mar 21, 2025 $9.41 $9.38 $0.03 44,018.0 -0.16%
Mar 20, 2025 $9.43 $9.38 $0.05 54,145.0 +0.16%
Mar 19, 2025 $9.42 $9.38 $0.04 63,877.0 +0.00%
Mar 18, 2025 $9.43 $9.40 $0.03 29,720.0 -0.21%
Mar 17, 2025 $9.43 $9.41 $0.0218 54,323.0 -0.22%
Mar 14, 2025 $9.45 $9.38 $0.07 26,513.0 -0.21%
Mar 13, 2025 $9.55 $9.46 $0.09 70,541.0 -0.73%
Mar 12, 2025 $9.55 $9.53 $0.0213 103,371.0 +0.21%
Mar 11, 2025 $9.51 $9.46 $0.05 98,643.0 +0.53%
Mar 10, 2025 $9.49 $9.45 $0.04 67,107.0 -0.84%
Mar 07, 2025 $9.54 $9.50 $0.0408 59,688.0 +0.00%
Mar 06, 2025 $9.57 $9.52 $0.05 42,913.0 -0.10%
Mar 05, 2025 $9.56 $9.51 $0.05 72,421.0 -0.10%

Pioneer Floating Rate Fund Inc Stock (PHD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Pioneer Floating Rate Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pioneer Floating Rate Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Pioneer Floating Rate Fund Inc Stock (PHD) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $9.47 $8.96 $0.51 295,741.0 -5.28%
Mar, 2025 $9.64 $9.36 $0.28 1,308,929.0 -1.56%
Feb, 2025 $9.83 $9.60 $0.23 1,048,187.0 -0.82%
Jan, 2025 $9.76 $9.55 $0.21 1,514,966.0 +0.21%

Pioneer Floating Rate Fund Inc Stock (PHD) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $9.93 $9.59 $0.34 1,024,770.0 -1.62%
Nov, 2024 $9.88 $9.75 $0.13 1,041,956.0 +0.57%
Oct, 2024 $9.96 $9.75 $0.21 1,113,837.0 -0.87%
Sep, 2024 $10.03 $9.82 $0.21 1,006,110.0 +0.41%
Aug, 2024 $9.95 $9.25 $0.70 1,356,153.0 -0.76%
Jul, 2024 $10.05 $9.68 $0.37 1,121,768.0 +2.86%
Jun, 2024 $9.98 $9.66 $0.32 929,830.0 -1.23%
May, 2024 $9.94 $9.57 $0.37 1,517,864.0 +2.09%
Apr, 2024 $9.74 $9.50 $0.24 1,267,526.0 -1.03%
Mar, 2024 $9.81 $9.62 $0.185 1,176,869.0 -0.10%
Feb, 2024 $9.80 $9.47 $0.33 940,474.0 +2.11%
Jan, 2024 $9.55 $8.92 $0.63 1,982,641.0 +3.49%

Pioneer Floating Rate Fund Inc Stock (PHD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.39 $8.99 $0.40 1,237,298.0 +2.00%
Nov, 2023 $9.12 $8.64 $0.4816 1,176,767.0 +4.29%
Oct, 2023 $9.10 $8.46 $0.64 1,984,449.0 -4.33%
Sep, 2023 $9.25 $8.94 $0.31 1,177,689.0 -0.77%
Aug, 2023 $9.13 $8.87 $0.26 970,262.0 +1.34%
Jul, 2023 $9.00 $8.62 $0.3794 1,107,361.0 +3.23%
Jun, 2023 $8.68 $8.36 $0.3194 1,322,211.0 +3.21%
May, 2023 $8.70 $8.30 $0.40 1,615,025.0 -3.00%
Apr, 2023 $8.87 $8.53 $0.3399 1,283,880.0 -0.34%
Mar, 2023 $9.38 $8.46 $0.92 1,649,451.0 -6.65%
Feb, 2023 $9.48 $9.05 $0.43 1,549,611.0 +2.08%
Jan, 2023 $9.14 $8.71 $0.43 1,557,236.0 +4.10%
$4.68
price down icon 5.26%
closed_end_fund_debt NZF
$12.28
price down icon 0.24%
closed_end_fund_debt GOF
$15.30
price down icon 3.58%
closed_end_fund_debt CSQ
$15.05
price down icon 7.89%
closed_end_fund_debt JPC
$7.70
price down icon 2.52%
closed_end_fund_debt PTY
$14.21
price down icon 2.20%
Cap:     |  Volume (24h):