Pioneer Floating Rate Fun... (PHD)
8.88
-0.48 (-5.13%)
At close: Apr 04, 2025, 3:59 PM
9.07
2.10%
After-hours: Apr 04, 2025, 04:53 PM EDT
Pioneer Floating Rate Fund Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 9.25 | 9.30 | 8.82 | 8.85 | -0.51 | -5.45% | 230,889 |
| Apr 3, 2025 | 9.36 | 9.38 | 9.27 | 9.36 | -0.09 | -0.95% | 80,300 |
| Apr 2, 2025 | 9.46 | 9.46 | 9.42 | 9.45 | 0.00 | 0.00% | 44,618 |
| Apr 1, 2025 | 9.42 | 9.47 | 9.42 | 9.45 | -0.02 | -0.21% | 86,700 |
| Mar 31, 2025 | 9.45 | 9.49 | 9.45 | 9.47 | 0.00 | 0.00% | 65,673 |
| Mar 28, 2025 | 9.44 | 9.49 | 9.44 | 9.47 | 0.04 | 0.42% | 62,346 |
| Mar 27, 2025 | 9.44 | 9.47 | 9.43 | 9.43 | -0.03 | -0.32% | 59,000 |
| Mar 26, 2025 | 9.46 | 9.48 | 9.44 | 9.46 | -0.01 | -0.11% | 76,143 |
| Mar 25, 2025 | 9.42 | 9.49 | 9.42 | 9.47 | 0.06 | 0.64% | 120,800 |
| Mar 24, 2025 | 9.42 | 9.42 | 9.36 | 9.41 | 0.01 | 0.11% | 83,300 |
| Mar 21, 2025 | 9.41 | 9.41 | 9.38 | 9.40 | -0.01 | -0.11% | 44,018 |
| Mar 20, 2025 | 9.38 | 9.43 | 9.38 | 9.41 | 0.01 | 0.11% | 54,145 |
| Mar 19, 2025 | 9.38 | 9.42 | 9.38 | 9.40 | 0.00 | 0.00% | 63,900 |
| Mar 18, 2025 | 9.40 | 9.43 | 9.40 | 9.40 | -0.02 | -0.21% | 29,720 |
| Mar 17, 2025 | 9.43 | 9.43 | 9.41 | 9.42 | -0.02 | -0.21% | 54,323 |
| Mar 14, 2025 | 9.39 | 9.45 | 9.38 | 9.44 | -0.02 | -0.21% | 26,513 |
| Mar 13, 2025 | 9.49 | 9.55 | 9.46 | 9.46 | -0.07 | -0.73% | 70,600 |
| Mar 12, 2025 | 9.53 | 9.55 | 9.53 | 9.53 | 0.02 | 0.21% | 103,400 |
| Mar 11, 2025 | 9.46 | 9.51 | 9.46 | 9.51 | 0.05 | 0.53% | 98,643 |
| Mar 10, 2025 | 9.49 | 9.49 | 9.45 | 9.46 | -0.08 | -0.84% | 67,407 |
| Mar 7, 2025 | 9.53 | 9.54 | 9.50 | 9.54 | 0.00 | 0.00% | 59,700 |
| Mar 6, 2025 | 9.52 | 9.57 | 9.52 | 9.54 | -0.01 | -0.10% | 42,913 |
| Mar 5, 2025 | 9.53 | 9.56 | 9.51 | 9.55 | -0.01 | -0.10% | 72,421 |
| Mar 4, 2025 | 9.60 | 9.60 | 9.52 | 9.56 | -0.04 | -0.42% | 97,800 |
| Mar 3, 2025 | 9.61 | 9.64 | 9.60 | 9.60 | -0.02 | -0.21% | 38,139 |
| Feb 28, 2025 | 9.62 | 9.63 | 9.60 | 9.62 | 0.00 | 0.00% | 112,602 |
| Feb 27, 2025 | 9.62 | 9.64 | 9.60 | 9.62 | -0.01 | -0.10% | 72,702 |
| Feb 26, 2025 | 9.64 | 9.67 | 9.62 | 9.63 | -0.02 | -0.21% | 43,700 |
| Feb 25, 2025 | 9.66 | 9.67 | 9.64 | 9.65 | -0.01 | -0.10% | 40,900 |
| Feb 24, 2025 | 9.69 | 9.69 | 9.64 | 9.66 | 0.01 | 0.10% | 40,700 |
| Feb 21, 2025 | 9.67 | 9.69 | 9.65 | 9.65 | -0.04 | -0.41% | 51,400 |
| Feb 20, 2025 | 9.72 | 9.75 | 9.67 | 9.69 | -0.03 | -0.31% | 54,648 |
| Feb 19, 2025 | 9.74 | 9.74 | 9.71 | 9.72 | -0.01 | -0.10% | 21,000 |
| Feb 18, 2025 | 9.74 | 9.76 | 9.71 | 9.73 | -0.08 | -0.82% | 32,400 |
| Feb 14, 2025 | 9.77 | 9.83 | 9.77 | 9.81 | 0.04 | 0.41% | 47,835 |
| Feb 13, 2025 | 9.77 | 9.78 | 9.75 | 9.77 | 0.02 | 0.21% | 41,100 |
| Feb 12, 2025 | 9.72 | 9.76 | 9.70 | 9.75 | 0.02 | 0.21% | 57,746 |
| Feb 11, 2025 | 9.67 | 9.74 | 9.66 | 9.73 | 0.04 | 0.41% | 62,647 |
| Feb 10, 2025 | 9.67 | 9.70 | 9.67 | 9.69 | 0.02 | 0.21% | 28,100 |
| Feb 7, 2025 | 9.68 | 9.70 | 9.66 | 9.67 | 0.00 | 0.00% | 64,600 |
| Feb 6, 2025 | 9.66 | 9.75 | 9.65 | 9.67 | 0.01 | 0.10% | 114,600 |
| Feb 5, 2025 | 9.64 | 9.70 | 9.64 | 9.66 | 0.00 | 0.00% | 66,740 |
| Feb 4, 2025 | 9.67 | 9.70 | 9.65 | 9.66 | -0.01 | -0.10% | 53,900 |
| Feb 3, 2025 | 9.65 | 9.71 | 9.65 | 9.67 | -0.03 | -0.31% | 49,300 |
| Jan 31, 2025 | 9.69 | 9.70 | 9.67 | 9.70 | 0.03 | 0.31% | 57,000 |
| Jan 30, 2025 | 9.67 | 9.69 | 9.65 | 9.67 | 0.00 | 0.00% | 38,900 |
| Jan 29, 2025 | 9.66 | 9.70 | 9.63 | 9.67 | 0.04 | 0.42% | 103,400 |
| Jan 28, 2025 | 9.62 | 9.64 | 9.61 | 9.63 | 0.02 | 0.21% | 36,236 |
| Jan 27, 2025 | 9.62 | 9.62 | 9.59 | 9.61 | -0.01 | -0.10% | 52,231 |
| Jan 24, 2025 | 9.60 | 9.63 | 9.60 | 9.62 | 0.01 | 0.10% | 51,836 |