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 August 22, 2025, is $9.96.
  • 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 71.72% to $9.96 now.
  • The 52-week high stock price for PHD is $10.03, representing a 0.70% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for PHD is $8.25, indicating a -17.17% decrease from the current share price, occurred on April 07, 2025.
  • 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
Aug 22, 2025 $10.00 $9.94 $0.0562 64,506.0 -0.20%
Aug 21, 2025 $10.00 $9.92 $0.08 407,282.0 +0.71%
Aug 20, 2025 $9.92 $9.90 $0.0198 48,806.0 +0.00%
Aug 19, 2025 $9.92 $9.89 $0.03 62,212.0 +0.05%
Aug 18, 2025 $9.92 $9.88 $0.04 40,565.0 +0.05%
Aug 15, 2025 $9.93 $9.90 $0.025 81,608.0 -0.20%
Aug 14, 2025 $9.95 $9.91 $0.035 107,140.0 +0.00%
Aug 13, 2025 $9.95 $9.89 $0.06 64,670.0 +0.20%
Aug 12, 2025 $9.93 $9.86 $0.071 99,148.0 +0.20%
Aug 11, 2025 $9.91 $9.87 $0.0428 79,044.0 -0.10%
Aug 08, 2025 $9.90 $9.88 $0.029 61,737.0 -0.20%
Aug 07, 2025 $9.92 $9.90 $0.02 79,511.0 +0.10%
Aug 06, 2025 $9.92 $9.90 $0.02 38,147.0 -0.40%
Aug 05, 2025 $9.95 $9.87 $0.0795 160,944.0 -0.60%
Aug 04, 2025 $10.00 $9.83 $0.17 367,515.0 +1.94%
Aug 01, 2025 $9.82 $9.79 $0.032 102,597.0 +0.00%
Jul 31, 2025 $9.82 $9.80 $0.02 80,614.0 +0.20%
Jul 30, 2025 $9.81 $9.75 $0.0594 59,734.0 +0.00%
Jul 29, 2025 $9.81 $9.78 $0.03 109,250.0 -0.10%
Jul 28, 2025 $9.81 $9.76 $0.05 52,163.0 +0.00%
Jul 25, 2025 $9.81 $9.75 $0.06 89,573.0 +0.41%
Jul 24, 2025 $9.80 $9.74 $0.055 89,418.0 -0.31%

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
Aug, 2025 $10.00 $9.79 $0.212 1,929,938.0 +1.53%
Jul, 2025 $9.95 $9.71 $0.24 2,055,193.0 -0.10%
Jun, 2025 $9.84 $9.67 $0.17 1,184,697.0 +0.72%
May, 2025 $9.79 $9.29 $0.5001 1,900,699.0 +4.39%
Apr, 2025 $9.47 $8.25 $1.22 1,638,402.0 -1.37%
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%
closed_end_fund_debt NZF
$11.89
price up icon 1.11%
closed_end_fund_debt GOF
$14.85
price up icon 0.34%
closed_end_fund_debt NVG
$11.63
price up icon 0.69%
closed_end_fund_debt PTY
$14.08
price up icon 0.36%
closed_end_fund_debt JPC
$8.07
price down icon 0.12%
closed_end_fund_debt NAD
$11.26
price up icon 0.81%
Cap:     |  Volume (24h):