UK markets close in 3 hours 27 minutes

Pioneer Floating Rate Fund, Inc. (PHD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.68+0.04 (+0.41%)
At close: 04:00PM EDT
9.68 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20249.679.689.649.689.6898,900
07 May 20249.669.709.639.649.64185,300
06 May 20249.699.699.619.639.63136,900
03 May 20249.649.709.639.699.6929,800
02 May 20249.669.669.609.649.6452,300
01 May 20249.579.699.579.659.6587,200
30 Apr 20249.559.589.529.589.5847,100
29 Apr 20249.559.569.539.559.5588,800
26 Apr 20249.559.589.529.559.5566,300
25 Apr 20249.559.569.509.549.5483,700
24 Apr 20249.609.629.539.569.5668,400
23 Apr 20249.599.609.579.599.5937,500
22 Apr 20249.619.629.589.609.6049,800
19 Apr 20249.589.649.589.599.5941,000
18 Apr 20249.559.609.529.589.5842,800
18 Apr 20240.093 Dividend
17 Apr 20249.559.649.559.619.5254,000
16 Apr 20249.579.579.509.559.4653,200
15 Apr 20249.659.709.549.559.4699,700
12 Apr 20249.659.709.649.659.5641,400
11 Apr 20249.669.689.649.679.5832,700
10 Apr 20249.669.689.649.669.5730,800
09 Apr 20249.699.719.679.689.5928,800
08 Apr 20249.679.709.669.709.6169,200
05 Apr 20249.669.699.659.679.5838,900
04 Apr 20249.709.709.639.649.5591,000
03 Apr 20249.729.749.669.699.6078,300
02 Apr 20249.719.719.669.719.6246,600
01 Apr 20249.749.749.689.729.6379,100
28 Mar 20249.729.749.679.689.5983,700
27 Mar 20249.689.709.679.699.6047,600
26 Mar 20249.649.689.639.669.5766,200
25 Mar 20249.639.709.639.659.5638,500
22 Mar 20249.709.729.639.649.5543,100
21 Mar 20249.679.709.679.689.5928,400
20 Mar 20249.649.699.639.689.5991,300
19 Mar 20249.669.679.639.659.5686,700
18 Mar 20249.659.669.639.659.5639,500
15 Mar 20249.669.689.639.659.5671,500
14 Mar 20249.739.739.639.689.5956,200
14 Mar 20240.093 Dividend
13 Mar 20249.809.819.769.789.5978,100
12 Mar 20249.789.809.769.809.6159,600
11 Mar 20249.729.799.699.799.60103,500
08 Mar 20249.779.789.689.719.5235,400
07 Mar 20249.759.789.709.739.5435,600
06 Mar 20249.709.759.709.759.5631,100
05 Mar 20249.719.729.659.679.4940,200
04 Mar 20249.729.729.679.689.5028,000
01 Mar 20249.729.739.699.729.53112,900
29 Feb 20249.709.759.669.699.5055,400
28 Feb 20249.659.679.659.679.4927,600
27 Feb 20249.629.659.629.659.4723,200
26 Feb 20249.619.649.589.629.4436,100
23 Feb 20249.679.709.609.619.4330,800
22 Feb 20249.679.729.629.639.4537,800
21 Feb 20249.619.699.619.659.4755,600
20 Feb 20249.569.649.569.609.4245,500
16 Feb 20249.629.639.589.639.4536,600
15 Feb 20249.709.759.619.639.4574,100
15 Feb 20240.093 Dividend
14 Feb 20249.699.809.659.779.49105,100
13 Feb 20249.649.669.619.659.3854,200
12 Feb 20249.689.689.619.659.3854,200
09 Feb 20249.699.699.659.689.4037,300
08 Feb 20249.719.719.639.679.4032,500
07 Feb 20249.689.729.659.699.4148,100
06 Feb 20249.569.659.529.649.3760,300
05 Feb 20249.549.569.479.539.2636,200
02 Feb 20249.549.559.499.539.2641,800
01 Feb 20249.499.559.499.549.2748,100
31 Jan 20249.559.559.479.499.2293,300
30 Jan 20249.469.499.449.489.2134,700
29 Jan 20249.439.479.389.429.1539,400
26 Jan 20249.419.449.349.399.1262,700
25 Jan 20249.379.439.349.419.1433,600
24 Jan 20249.389.419.309.349.07114,800
23 Jan 20249.349.359.249.309.0472,400
22 Jan 20249.309.369.269.329.0676,900
19 Jan 20249.209.299.129.299.03223,800
18 Jan 20249.259.289.189.208.9488,200
17 Jan 20249.249.299.209.218.9586,700
16 Jan 20249.289.349.199.208.94127,500
12 Jan 20249.309.309.229.248.9838,900
11 Jan 20249.259.289.219.279.0181,400
10 Jan 20249.279.299.219.228.96144,900
09 Jan 20249.229.259.209.258.9952,600
08 Jan 20249.179.229.169.228.9678,300
05 Jan 20249.159.159.059.148.8887,800
04 Jan 20248.969.108.969.108.84147,100
03 Jan 20249.159.198.928.998.73190,400
02 Jan 20249.229.279.119.168.90107,300
29 Dec 20239.199.279.179.178.9186,900
28 Dec 20239.209.249.159.168.9043,600
28 Dec 20230.093 Dividend
27 Dec 20239.339.379.249.258.9076,000
26 Dec 20239.339.359.269.308.9458,200
22 Dec 20239.289.359.279.278.9233,700
21 Dec 20239.279.359.229.238.8855,300
20 Dec 20239.239.279.179.208.8586,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...