Pioneer Floating Rate Trust (PHD)
9.8450
+0.0250 (0.25%)
NYSE · Last Trade: Jul 1st, 3:39 PM EDT
Historical Prices For Pioneer Floating Rate Trust (PHD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2025 | 9.81 | 9.84 | 9.80 | 9.82 | 65,725 | 9.82 |
| 6/27/2025 | 9.81 | 9.83 | 9.77 | 9.81 | 51,358 | 9.81 |
| 6/26/2025 | 9.78 | 9.82 | 9.76 | 9.80 | 49,795 | 9.80 |
| 6/25/2025 | 9.76 | 9.78 | 9.76 | 9.77 | 24,747 | 9.77 |
| 6/24/2025 | 9.71 | 9.76 | 9.69 | 9.75 | 57,193 | 9.75 |
| 6/23/2025 | 9.71 | 9.73 | 9.67 | 9.71 | 124,418 | 9.71 |
| 6/20/2025 | 9.74 | 9.76 | 9.73 | 9.75 | 53,025 | 9.75 |
| 6/18/2025 | 9.77 | 9.80 | 9.72 | 9.74 | 57,275 | 9.74 |
| 6/17/2025 | 9.80 | 9.83 | 9.79 | 9.82 | 30,897 | 9.74 |
| 6/16/2025 | 9.80 | 9.82 | 9.78 | 9.82 | 79,898 | 9.74 |
| 6/13/2025 | 9.76 | 9.79 | 9.76 | 9.79 | 22,586 | 9.71 |
| 6/12/2025 | 9.76 | 9.80 | 9.76 | 9.78 | 49,659 | 9.71 |
| 6/11/2025 | 9.79 | 9.80 | 9.76 | 9.77 | 122,288 | 9.70 |
| 6/10/2025 | 9.78 | 9.79 | 9.76 | 9.77 | 27,582 | 9.70 |
| 6/09/2025 | 9.78 | 9.81 | 9.75 | 9.79 | 44,979 | 9.72 |
| 6/06/2025 | 9.75 | 9.79 | 9.73 | 9.78 | 49,682 | 9.71 |
| 6/05/2025 | 9.74 | 9.78 | 9.74 | 9.76 | 117,250 | 9.69 |
| 6/04/2025 | 9.78 | 9.78 | 9.74 | 9.77 | 39,878 | 9.69 |
| 6/03/2025 | 9.75 | 9.78 | 9.73 | 9.78 | 55,772 | 9.71 |
| 6/02/2025 | 9.74 | 9.77 | 9.72 | 9.77 | 60,690 | 9.70 |
| 5/30/2025 | 9.75 | 9.78 | 9.73 | 9.75 | 88,701 | 9.68 |
| 5/29/2025 | 9.73 | 9.75 | 9.70 | 9.74 | 105,137 | 9.67 |
| 5/28/2025 | 9.72 | 9.75 | 9.72 | 9.74 | 78,328 | 9.67 |
| 5/27/2025 | 9.75 | 9.75 | 9.71 | 9.74 | 69,780 | 9.67 |
| 5/23/2025 | 9.70 | 9.75 | 9.67 | 9.72 | 34,310 | 9.65 |
| 5/22/2025 | 9.68 | 9.76 | 9.68 | 9.74 | 56,540 | 9.67 |
| 5/21/2025 | 9.67 | 9.74 | 9.67 | 9.70 | 216,617 | 9.63 |
| 5/20/2025 | 9.67 | 9.76 | 9.67 | 9.71 | 56,448 | 9.64 |
| 5/19/2025 | 9.65 | 9.74 | 9.65 | 9.72 | 113,367 | 9.65 |
| 5/16/2025 | 9.68 | 9.74 | 9.66 | 9.70 | 25,850 | 9.63 |
| 5/15/2025 | 9.76 | 9.79 | 9.76 | 9.78 | 146,703 | 9.63 |
| 5/14/2025 | 9.74 | 9.78 | 9.74 | 9.76 | 32,276 | 9.61 |
| 5/13/2025 | 9.74 | 9.77 | 9.74 | 9.77 | 60,932 | 9.62 |
| 5/12/2025 | 9.72 | 9.78 | 9.67 | 9.77 | 116,672 | 9.62 |
| 5/09/2025 | 9.72 | 9.74 | 9.56 | 9.72 | 439,481 | 9.57 |
| 5/08/2025 | 9.36 | 9.39 | 9.33 | 9.37 | 45,832 | 9.23 |
| 5/07/2025 | 9.31 | 9.39 | 9.31 | 9.36 | 41,628 | 9.22 |
| 5/06/2025 | 9.37 | 9.37 | 9.31 | 9.34 | 63,029 | 9.19 |
| 5/05/2025 | 9.37 | 9.41 | 9.29 | 9.37 | 53,541 | 9.22 |
| 5/02/2025 | 9.40 | 9.43 | 9.38 | 9.39 | 15,612 | 9.25 |
| 5/01/2025 | 9.34 | 9.40 | 9.33 | 9.37 | 49,017 | 9.23 |
| 4/30/2025 | 9.30 | 9.40 | 9.26 | 9.34 | 55,878 | 9.20 |
| 4/29/2025 | 9.26 | 9.40 | 9.26 | 9.37 | 32,492 | 9.23 |
| 4/28/2025 | 9.30 | 9.34 | 9.26 | 9.32 | 18,102 | 9.18 |
| 4/25/2025 | 9.32 | 9.39 | 9.29 | 9.30 | 34,020 | 9.16 |
| 4/24/2025 | 9.24 | 9.33 | 9.21 | 9.31 | 42,807 | 9.17 |
| 4/23/2025 | 9.19 | 9.28 | 9.16 | 9.20 | 25,172 | 9.06 |
| 4/22/2025 | 9.08 | 9.18 | 9.04 | 9.14 | 56,147 | 9.00 |
| 4/21/2025 | 9.05 | 9.07 | 8.99 | 9.07 | 33,379 | 8.93 |
| 4/17/2025 | 9.04 | 9.11 | 8.99 | 9.05 | 42,860 | 8.91 |
| 4/16/2025 | 9.15 | 9.18 | 9.09 | 9.12 | 19,149 | 8.91 |
| 4/15/2025 | 9.07 | 9.20 | 9.07 | 9.20 | 38,535 | 8.99 |
| 4/14/2025 | 9.09 | 9.13 | 9.05 | 9.05 | 48,118 | 8.84 |
| 4/11/2025 | 8.94 | 9.07 | 8.94 | 9.02 | 54,188 | 8.81 |
| 4/10/2025 | 9.28 | 9.28 | 8.84 | 8.95 | 84,809 | 8.74 |
| 4/09/2025 | 8.97 | 9.46 | 8.93 | 9.34 | 216,689 | 9.12 |
| 4/08/2025 | 8.90 | 9.23 | 8.90 | 8.93 | 132,964 | 8.72 |
| 4/07/2025 | 8.35 | 8.87 | 8.25 | 8.76 | 262,011 | 8.56 |
| 4/04/2025 | 9.25 | 9.30 | 8.82 | 8.85 | 230,889 | 8.64 |
| 4/03/2025 | 9.36 | 9.38 | 9.27 | 9.36 | 80,290 | 9.14 |
| 4/02/2025 | 9.46 | 9.46 | 9.42 | 9.45 | 44,618 | 9.22 |
| 4/01/2025 | 9.42 | 9.47 | 9.42 | 9.45 | 86,689 | 9.23 |