Skip to main content
Pioneer Floating Rate Fund, Inc. (PHD)
Oct 15, 2025 - PHD was delisted (reason: pending liquidation)
9.95
-0.01 (-0.10%)
Inactive · Last trade price on Oct 10, 2025

PHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20259.959.969.949.959.95-0.10%346,721
Oct 9, 20259.939.979.939.969.96-152,682
Oct 8, 20259.959.979.949.969.960.20%70,679
Oct 7, 20259.949.979.949.949.94-71,875
Oct 6, 20259.949.969.939.949.94-0.40%119,509
Oct 3, 20259.949.999.949.989.980.30%268,123
Oct 2, 20259.949.969.949.959.95-0.10%346,180
Oct 1, 20259.9310.009.929.969.96-267,303
Sep 30, 20259.949.989.919.969.960.10%214,299
Sep 29, 20259.969.979.929.959.95-0.10%194,619
Sep 26, 20259.959.989.959.969.96-0.20%107,671
Sep 25, 20259.9710.009.979.989.98-175,761
Sep 24, 20259.979.999.969.989.98-0.10%146,159
Sep 23, 20259.989.999.969.999.990.20%177,216
Sep 22, 20259.959.979.959.979.970.15%121,331
Sep 19, 20259.959.979.959.969.960.05%134,055
Sep 18, 20259.959.969.949.959.950.10%198,228
Sep 17, 20259.949.959.939.949.940.10%130,567
Sep 16, 20259.919.949.919.939.930.20%121,262
Sep 15, 20259.899.929.899.919.910.30%87,058
Sep 12, 20259.959.969.879.889.88-0.70%186,733
Sep 11, 20259.969.969.919.959.95-0.10%89,761
Sep 10, 20259.959.969.949.969.960.05%41,840
Sep 9, 20259.959.969.939.969.960.05%273,684
Sep 8, 20259.919.959.919.959.950.20%115,730
Sep 5, 20259.929.949.929.939.930.10%60,850
Sep 4, 20259.889.939.889.929.920.20%136,528
Sep 3, 20259.899.929.879.909.90-0.20%189,900
Sep 2, 20259.879.949.869.929.920.20%99,197
Aug 29, 20259.909.949.889.909.90-0.05%239,274
Aug 28, 20259.939.949.909.919.91-0.35%308,309
Aug 27, 20259.949.969.939.949.94-0.10%91,791
Aug 26, 20259.949.979.919.959.950.20%143,115
Aug 25, 20259.959.959.919.939.93-0.30%103,235
Aug 22, 20259.9810.009.949.969.96-0.20%64,506
Aug 21, 20259.9210.009.929.989.980.71%407,292
Aug 20, 20259.919.929.909.919.91-48,806
Aug 19, 20259.899.929.899.919.910.05%62,212
Aug 18, 20259.909.929.889.919.910.05%40,567
Aug 15, 20259.929.939.909.909.90-0.20%81,608
Aug 14, 20259.929.959.929.929.92-107,140
Aug 13, 20259.899.959.899.929.920.20%64,670
Aug 12, 20259.889.939.869.909.900.20%99,349
Aug 11, 20259.889.919.879.889.88-0.10%79,044
Aug 8, 20259.909.919.889.899.89-0.20%61,777
Aug 7, 20259.909.929.909.919.910.10%79,511
Aug 6, 20259.919.929.909.909.90-0.40%38,147
Aug 5, 20259.959.959.879.949.94-0.60%160,944
Aug 4, 20259.8510.009.8310.0010.001.94%367,515
Aug 1, 20259.819.829.799.819.81-102,617
Jul 31, 20259.809.829.809.819.810.20%80,624
Jul 30, 20259.809.819.759.799.79-59,740
Jul 29, 20259.799.819.789.799.79-0.10%109,250
Jul 28, 20259.799.819.769.809.80-52,163
Jul 25, 20259.769.819.759.809.800.41%89,573
Jul 24, 20259.809.809.759.769.76-0.31%89,418
Jul 23, 20259.749.819.749.799.790.20%84,812
Jul 22, 20259.749.789.719.779.770.31%166,852
Jul 21, 20259.779.789.739.749.74-0.41%86,310
Jul 18, 20259.769.839.739.789.78-0.31%397,443
Jul 17, 20259.879.889.809.819.74-0.51%206,823
Jul 16, 20259.869.929.849.869.79-128,600
Jul 15, 20259.899.929.859.869.79-0.40%153,017
Jul 14, 20259.939.939.899.909.82-0.40%44,273
Jul 11, 20259.889.959.869.949.860.51%97,748
Jul 10, 20259.909.909.879.899.81-56,176
Jul 9, 20259.879.909.879.899.810.10%21,454
Jul 8, 20259.889.889.849.889.80-40,432
Jul 7, 20259.879.909.869.889.80-0.10%40,332
Jul 3, 20259.859.909.849.899.810.41%28,130
Jul 2, 20259.829.879.829.859.78-33,893
Jul 1, 20259.839.859.799.859.780.31%47,074
Jun 30, 20259.819.849.819.829.750.10%65,725
Jun 27, 20259.819.839.779.819.740.10%51,358
Jun 26, 20259.789.829.769.809.730.31%49,795
Jun 25, 20259.769.789.769.779.700.21%24,747
Jun 24, 20259.719.769.699.759.680.41%57,193
Jun 23, 20259.719.739.679.719.64-0.41%124,418
Jun 20, 20259.749.769.739.759.680.10%53,025
Jun 18, 20259.779.809.729.749.67-0.81%57,275
Jun 17, 20259.809.839.799.829.67-30,897
Jun 16, 20259.809.829.789.829.670.36%79,898
Jun 13, 20259.769.799.769.799.640.05%22,586
Jun 12, 20259.769.809.769.789.630.10%49,659
Jun 11, 20259.799.809.769.779.62-122,288
Jun 10, 20259.789.809.769.779.62-0.20%27,582
Jun 9, 20259.789.819.759.799.640.10%44,979
Jun 6, 20259.759.799.739.789.630.20%49,682
Jun 5, 20259.749.789.749.769.61-0.05%117,250
Jun 4, 20259.789.789.749.779.62-0.15%39,878
Jun 3, 20259.759.789.739.789.630.10%55,772
Jun 2, 20259.749.779.729.779.620.21%60,690
May 30, 20259.759.789.739.759.600.10%88,701
May 29, 20259.739.759.709.749.59-105,137
May 28, 20259.729.759.729.749.59-78,328
May 27, 20259.759.759.719.749.590.21%69,780
May 23, 20259.709.759.679.729.57-0.21%34,310
May 22, 20259.689.769.649.749.590.41%56,540
May 21, 20259.679.749.679.709.55-0.10%216,617
May 20, 20259.679.769.679.719.56-0.10%56,448