9.7843
price up icon0.04%   0.0043
after-market After Hours: 9.78 -0.0043 -0.04%
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 November 21, 2024, is $9.7843.
  • 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 68.69% to $9.7843 now.
  • The 52-week high stock price for PHD is $10.05, representing a 2.72% increase from the current share price, occurred on July 15, 2024.
  • The 52-week low stock price for PHD is $8.92, indicating a -8.83% decrease from the current share price, occurred on January 03, 2024.
  • The closing price of Pioneer Floating Rate Fund Inc (PHD) stock in the beginning of 2023 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
Nov 21, 2024 $9.81 $9.78 $0.0329 36,361.0 +0.04%
Nov 20, 2024 $9.80 $9.78 $0.03 30,903.0 -0.20%
Nov 19, 2024 $9.84 $9.76 $0.0753 61,718.0 -0.31%
Nov 18, 2024 $9.84 $9.77 $0.0672 76,875.0 +0.10%
Nov 15, 2024 $9.83 $9.75 $0.08 60,188.0 -0.30%
Nov 14, 2024 $9.85 $9.80 $0.05 85,264.0 +0.51%
Nov 13, 2024 $9.82 $9.79 $0.032 40,979.0 +0.02%
Nov 12, 2024 $9.85 $9.79 $0.06 49,837.0 -0.63%
Nov 11, 2024 $9.86 $9.79 $0.07 62,374.0 -0.10%
Nov 08, 2024 $9.87 $9.84 $0.0343 36,225.0 +0.41%
Nov 07, 2024 $9.83 $9.77 $0.0603 77,420.0 +0.72%
Nov 06, 2024 $9.88 $9.76 $0.1199 80,961.0 -0.46%
Nov 05, 2024 $9.87 $9.76 $0.11 35,975.0 +0.15%
Nov 04, 2024 $9.86 $9.76 $0.10 37,866.0 -0.71%
Nov 01, 2024 $9.87 $9.81 $0.055 24,764.0 +0.47%
Oct 31, 2024 $9.82 $9.81 $0.010 29,865.0 -0.06%
Oct 30, 2024 $9.84 $9.80 $0.04 32,092.0 +0.14%
Oct 29, 2024 $9.84 $9.80 $0.0426 46,966.0 -0.14%
Oct 28, 2024 $9.84 $9.81 $0.03 36,049.0 -0.05%
Oct 25, 2024 $9.85 $9.81 $0.04 29,608.0 +0.36%
Oct 24, 2024 $9.82 $9.78 $0.044 28,876.0 +0.10%
Oct 23, 2024 $9.84 $9.77 $0.0697 23,069.0 -0.51%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $9.88 $9.75 $0.1299 834,071.0 -0.30%
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%

Pioneer Floating Rate Fund Inc Stock (PHD) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $9.05 $8.50 $0.55 1,530,637.0 -2.45%
Nov, 2022 $8.99 $8.50 $0.49 1,124,346.0 +4.90%
Oct, 2022 $8.83 $8.46 $0.3746 1,112,847.0 -0.58%
Sep, 2022 $9.28 $8.53 $0.75 974,665.0 -6.10%
Aug, 2022 $9.64 $9.16 $0.482 741,972.0 -0.86%
Jul, 2022 $9.49 $8.81 $0.68 877,442.0 +4.28%
Jun, 2022 $9.44 $8.62 $0.82 1,587,803.0 -5.03%
May, 2022 $9.98 $9.11 $0.87 1,563,474.0 -6.12%
Apr, 2022 $10.66 $9.95 $0.71 745,203.0 -4.87%
Mar, 2022 $10.93 $10.09 $0.8401 1,077,639.0 -3.59%
Feb, 2022 $11.76 $10.50 $1.26 829,473.0 -5.81%
Jan, 2022 $12.04 $11.17 $0.8698 1,044,898.0 -0.69%
closed_end_fund_debt FTF
$6.55
price up icon 0.61%
closed_end_fund_debt PTY
$14.58
price up icon 0.07%
closed_end_fund_debt GOF
$15.82
price up icon 0.64%
closed_end_fund_debt NZF
$12.62
price up icon 0.32%
closed_end_fund_debt JPC
$8.08
price up icon 0.50%
closed_end_fund_debt NVG
$12.74
price down icon 0.39%
Cap:     |  Volume (24h):