Pioneer Floating Rate Trust (PHD) Historical Stock Data
9.82 ↑0.05 (0.51%)
As of May 17, 2024, 3:38pm EST.
Historical Data
In the past 30 trading days, PHD is up 0.05% a day on average. There have been 20 days where Pioneer Floating Rate Trust closed green and 10 days where PHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 9.79 | 9.82 | ↑$0.03 (0.31%) | 9.79 | 9.84 | 31.79K |
| 2024-05-16 | 9.84 | 9.77 | ↓$0.07 (-0.71%) | 9.76 | 9.84 | 54.11K |
| 2024-05-15 | 9.90 | 9.92 | ↑$0.02 (0.20%) | 9.89 | 9.94 | 99.99K |
| 2024-05-14 | 9.81 | 9.91 | ↑$0.10 (1.02%) | 9.79 | 9.93 | 79.32K |
| 2024-05-13 | 9.76 | 9.77 | ↑$0.01 (0.05%) | 9.75 | 9.81 | 58.48K |
| 2024-05-10 | 9.73 | 9.75 | ↑$0.02 (0.23%) | 9.73 | 9.77 | 47.87K |
| 2024-05-09 | 9.69 | 9.73 | ↑$0.04 (0.41%) | 9.69 | 9.73 | 52.50K |
| 2024-05-08 | 9.67 | 9.68 | ↑$0.01 (0.10%) | 9.64 | 9.68 | 98.93K |
| 2024-05-07 | 9.66 | 9.64 | ↓$0.02 (-0.21%) | 9.63 | 9.70 | 185.29K |
| 2024-05-06 | 9.69 | 9.63 | ↓$0.06 (-0.62%) | 9.61 | 9.69 | 136.86K |
| 2024-05-03 | 9.64 | 9.69 | ↑$0.05 (0.52%) | 9.63 | 9.70 | 29.77K |
| 2024-05-02 | 9.66 | 9.64 | ↓$0.02 (-0.21%) | 9.60 | 9.66 | 52.28K |
| 2024-05-01 | 9.57 | 9.65 | ↑$0.08 (0.84%) | 9.57 | 9.69 | 87.15K |
| 2024-04-30 | 9.55 | 9.58 | ↑$0.03 (0.31%) | 9.52 | 9.58 | 47.12K |
| 2024-04-29 | 9.55 | 9.55 | ↑$0.00 (0.00%) | 9.53 | 9.56 | 88.78K |
| 2024-04-26 | 9.55 | 9.55 | ↑$0.00 (0.00%) | 9.52 | 9.58 | 66.31K |
| 2024-04-25 | 9.55 | 9.54 | ↓$0.01 (-0.15%) | 9.50 | 9.56 | 83.68K |
| 2024-04-24 | 9.60 | 9.56 | ↓$0.04 (-0.47%) | 9.53 | 9.62 | 68.42K |
| 2024-04-23 | 9.59 | 9.59 | ↑$0.00 (0.00%) | 9.58 | 9.60 | 37.53K |
| 2024-04-22 | 9.61 | 9.60 | ↓$0.01 (-0.10%) | 9.58 | 9.62 | 49.77K |
| 2024-04-19 | 9.58 | 9.59 | ↑$0.01 (0.10%) | 9.58 | 9.64 | 40.95K |
| 2024-04-18 | 9.55 | 9.58 | ↑$0.03 (0.31%) | 9.52 | 9.60 | 42.84K |
| 2024-04-17 | 9.55 | 9.61 | ↑$0.06 (0.63%) | 9.55 | 9.64 | 53.96K |
| 2024-04-16 | 9.57 | 9.55 | ↓$0.02 (-0.21%) | 9.50 | 9.57 | 53.20K |
| 2024-04-15 | 9.65 | 9.55 | ↓$0.10 (-1.04%) | 9.54 | 9.70 | 99.68K |
| 2024-04-12 | 9.65 | 9.65 | ↑$0.00 (0.00%) | 9.64 | 9.70 | 41.42K |
| 2024-04-11 | 9.66 | 9.67 | ↑$0.01 (0.10%) | 9.64 | 9.68 | 32.69K |
| 2024-04-10 | 9.66 | 9.66 | ↑$0.00 (0.00%) | 9.64 | 9.68 | 30.77K |
| 2024-04-09 | 9.69 | 9.68 | ↓$0.01 (-0.10%) | 9.67 | 9.71 | 28.78K |
| 2024-04-08 | 9.67 | 9.70 | ↑$0.03 (0.31%) | 9.67 | 9.70 | 69.20K |
Create an account or log in to view more rows.
$PHD so tired of this pos let's fly already
$PHD swing puts
$PHD when this finally break out we could see huge upside
$PHD very normal lol sike
$PHD volume = money
$PHD doesn’t look good for Monday.
$PHD low volume today isn’t necessarily a bad thing
$PHD what V recovery or fake pump
$PHD Games being played here.
$PHD Buying again tomorrow.