NYSE - Delayed Quote USD

Pioneer Floating Rate Fund, Inc. (PHD)

9.72
-0.02
(-0.21%)
At close: May 23 at 4:00:02 PM EDT
9.72
0.00
(0.00%)
After hours: May 23 at 4:04:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 20259.709.759.679.729.7234,300
May 22, 20259.689.769.649.749.7456,500
May 21, 20259.679.749.679.709.70216,600
May 20, 20259.679.769.679.719.7156,400
May 19, 20259.659.749.659.729.72113,400
May 16, 2025 0.075 Dividend
May 16, 20259.689.749.669.709.7025,900
May 15, 20259.769.799.769.789.70146,700
May 14, 20259.749.789.749.769.6932,300
May 13, 20259.749.779.749.779.7060,900
May 12, 20259.729.789.679.779.70116,700
May 9, 20259.729.749.569.729.65439,500
May 8, 20259.369.399.339.379.3047,000
May 7, 20259.319.399.319.369.2941,600
May 6, 20259.379.379.319.349.2763,000
May 5, 20259.379.419.299.379.3053,500
May 2, 20259.409.439.389.399.3215,600
May 1, 20259.349.409.339.379.3049,000
Apr 30, 20259.309.409.269.349.2755,800
Apr 29, 20259.269.409.269.379.3032,500
Apr 28, 20259.309.349.269.329.2518,100
Apr 25, 20259.329.399.299.309.2334,000
Apr 24, 20259.249.339.219.319.2442,800
Apr 23, 20259.199.289.169.209.1325,200
Apr 22, 20259.089.189.049.149.0756,100
Apr 21, 20259.059.078.999.079.0033,400
Apr 17, 2025 0.075 Dividend
Apr 17, 20259.049.118.999.058.9842,900
Apr 16, 20259.159.189.099.128.9819,100
Apr 15, 20259.079.209.079.209.0538,500
Apr 14, 20259.099.139.059.058.9148,100
Apr 11, 20258.949.078.949.028.8854,200
Apr 10, 20259.289.288.848.958.8184,800
Apr 9, 20258.979.468.939.349.19216,700
Apr 8, 20258.909.238.908.938.79133,000
Apr 7, 20258.358.878.258.768.62262,000
Apr 4, 20259.259.308.828.858.71230,900
Apr 3, 20259.369.389.279.369.2180,300
Apr 2, 20259.469.469.429.459.3044,600
Apr 1, 20259.429.479.429.459.3086,700
Mar 31, 20259.459.499.459.479.3265,400
Mar 28, 20259.449.499.449.479.3262,300
Mar 27, 20259.449.479.439.439.2859,000
Mar 26, 20259.469.489.449.469.3176,100
Mar 25, 20259.429.499.429.479.32120,800
Mar 24, 20259.429.429.369.419.2683,300
Mar 21, 20259.419.419.389.409.2544,000
Mar 20, 20259.389.439.389.419.2654,100
Mar 19, 20259.389.429.389.409.2563,900
Mar 18, 20259.409.439.409.409.2529,700
Mar 17, 20259.439.439.419.429.2754,300
Mar 14, 2025 0.075 Dividend
Mar 14, 20259.399.459.389.449.2926,500
Mar 13, 20259.499.559.469.469.2470,600
Mar 12, 20259.539.559.539.539.30103,400
Mar 11, 20259.469.519.469.519.2998,600
Mar 10, 20259.499.499.459.469.2467,100
Mar 7, 20259.539.549.509.549.3159,700
Mar 6, 20259.529.579.529.549.3142,900
Mar 5, 20259.539.569.519.559.3272,400
Mar 4, 20259.609.609.529.569.3397,800
Mar 3, 20259.619.649.609.609.3738,100
Feb 28, 20259.629.639.609.629.39112,600
Feb 27, 20259.629.649.609.629.3972,700
Feb 26, 20259.649.679.629.639.4043,700
Feb 25, 20259.669.679.649.659.4240,900
Feb 24, 20259.699.699.649.669.4340,700
Feb 21, 20259.679.699.659.659.4251,400
Feb 20, 20259.729.759.679.699.4654,600
Feb 19, 20259.749.749.719.729.4921,000
Feb 18, 2025 0.075 Dividend
Feb 18, 20259.749.769.719.739.5032,400
Feb 14, 20259.779.839.779.819.5047,800
Feb 13, 20259.779.789.759.779.4741,100
Feb 12, 20259.729.769.709.759.4557,700
Feb 11, 20259.679.749.669.739.4362,600
Feb 10, 20259.679.709.679.699.3928,100
Feb 7, 20259.689.709.669.679.3764,600
Feb 6, 20259.669.759.659.679.37114,600
Feb 5, 20259.649.709.649.669.3666,700
Feb 4, 20259.679.709.659.669.3653,900
Feb 3, 20259.659.719.659.679.3749,300
Jan 31, 20259.699.709.679.709.4057,000
Jan 30, 20259.679.699.659.679.3738,900
Jan 29, 20259.669.709.639.679.37103,400
Jan 28, 20259.629.649.619.639.3336,200
Jan 27, 20259.629.629.599.619.3152,200
Jan 24, 20259.609.639.609.629.3251,800
Jan 23, 20259.599.629.599.619.3140,800
Jan 22, 20259.599.629.559.609.30102,500
Jan 21, 20259.629.649.589.599.2975,900
Jan 17, 20259.639.669.619.629.3275,200
Jan 16, 20259.669.689.629.669.3685,100
Jan 15, 2025 0.075 Dividend
Jan 15, 20259.689.709.659.669.3693,800
Jan 14, 20259.689.739.639.719.3464,400
Jan 13, 20259.689.699.639.689.3147,600
Jan 10, 20259.699.709.659.679.3062,300
Jan 8, 20259.719.739.679.739.3552,900
Jan 7, 20259.679.719.669.719.3478,100
Jan 6, 20259.729.749.639.649.27252,500
Jan 3, 20259.769.769.709.749.3675,800
Jan 2, 20259.739.749.679.749.3670,200
Dec 31, 20249.719.799.679.689.31155,500
Dec 30, 20249.729.749.669.719.3487,200
Dec 27, 20249.749.759.689.709.3327,900
Dec 26, 20249.699.779.699.759.3752,600
Dec 24, 20249.729.769.729.729.3421,100
Dec 23, 20249.659.759.659.719.3433,700
Dec 20, 20249.629.709.619.679.3042,600
Dec 19, 20249.719.719.599.619.24127,600
Dec 18, 20249.789.809.659.679.3055,600
Dec 17, 20249.789.849.759.779.3951,700
Dec 16, 20249.829.849.819.819.4342,800
Dec 13, 20249.839.889.839.849.4635,700
Dec 12, 2024 0.085 Dividend
Dec 12, 20249.879.909.839.869.4842,200
Dec 11, 20249.899.939.899.939.4738,900
Dec 10, 20249.879.929.869.889.4244,800
Dec 9, 20249.879.909.879.899.4329,400
Dec 6, 20249.859.889.859.879.4128,000
Dec 5, 20249.859.899.859.859.3959,600
Dec 4, 20249.899.899.859.869.4051,200
Dec 3, 20249.879.909.849.899.4357,100
Dec 2, 20249.879.889.829.879.4197,500
Nov 29, 20249.829.889.809.879.4162,500
Nov 27, 20249.799.829.779.829.3625,300
Nov 26, 20249.829.849.769.769.30100,100
Nov 25, 20249.849.849.829.839.3720,700
Nov 22, 20249.809.829.779.829.3638,000
Nov 21, 20249.809.819.789.789.3236,400
Nov 20, 20249.809.819.789.789.3230,900
Nov 19, 20249.809.849.769.809.3461,700
Nov 18, 20249.819.849.779.839.3776,900
Nov 15, 2024 0.085 Dividend
Nov 15, 20249.759.839.759.829.3660,200
Nov 14, 20249.809.859.809.859.3185,300
Nov 13, 20249.809.829.799.809.2641,000
Nov 12, 20249.859.859.799.809.2649,800
Nov 11, 20249.829.869.799.869.3262,400
Nov 8, 20249.859.879.849.879.3336,200
Nov 7, 20249.779.839.779.839.2977,400
Nov 6, 20249.839.889.769.769.2283,000
Nov 5, 20249.809.879.769.819.2740,000
Nov 4, 20249.859.869.769.799.2537,900
Nov 1, 20249.829.879.829.869.3224,800
Oct 31, 20249.829.829.819.819.2729,900
Oct 30, 20249.829.849.809.829.2832,100
Oct 29, 20249.829.849.809.819.2747,000
Oct 28, 20249.839.849.819.829.2836,000
Oct 25, 20249.839.859.819.829.2829,600
Oct 24, 20249.809.829.789.799.2530,400
Oct 23, 20249.819.849.779.789.2423,500
Oct 22, 20249.809.859.809.839.2943,000
Oct 21, 20249.799.839.759.809.2644,600
Oct 18, 2024 0.093 Dividend
Oct 18, 20249.879.899.799.799.2575,600
Oct 17, 20249.959.969.909.959.3167,200
Oct 16, 20249.919.969.919.939.3040,800
Oct 15, 20249.939.939.889.919.2853,000
Oct 14, 20249.929.939.889.919.2833,100
Oct 11, 20249.919.939.899.929.2922,600
Oct 10, 20249.939.959.909.929.2972,800
Oct 9, 20249.879.929.879.919.2860,600
Oct 8, 20249.909.949.839.859.22130,400
Oct 7, 20249.869.959.859.939.3061,300
Oct 4, 20249.859.889.849.879.2452,900
Oct 3, 20249.859.859.829.849.2131,800
Oct 2, 20249.899.899.839.869.2347,900
Oct 1, 20249.929.949.859.879.2449,900
Sep 30, 20249.899.939.869.909.2754,800
Sep 27, 20249.879.919.869.879.2435,200
Sep 26, 20249.929.959.869.899.2649,300
Sep 25, 20249.909.969.909.919.2829,900
Sep 24, 20249.869.899.839.879.2439,700
Sep 23, 20249.899.939.849.869.2373,400
Sep 20, 2024 0.093 Dividend
Sep 20, 20249.899.909.879.899.2619,400
Sep 19, 202410.0010.029.969.969.2463,200
Sep 18, 202410.0110.029.969.979.2577,300
Sep 17, 202410.0110.019.929.979.2555,400
Sep 16, 20249.9410.039.929.999.2691,800
Sep 13, 20249.9410.019.949.979.2546,500
Sep 12, 20249.929.979.899.949.2254,000
Sep 11, 20249.909.929.889.929.2024,200
Sep 10, 20249.909.929.879.899.1731,600
Sep 9, 20249.879.929.869.899.1742,300
Sep 6, 20249.889.919.879.889.1632,500
Sep 5, 20249.869.929.869.869.1457,300
Sep 4, 20249.899.919.829.889.1650,700
Sep 3, 20249.879.949.839.899.1778,600
Aug 30, 20249.889.949.859.869.1477,500
Aug 29, 20249.879.909.849.859.1343,400
Aug 28, 20249.899.899.819.859.1324,800
Aug 27, 20249.859.879.839.879.1541,900
Aug 26, 20249.919.919.809.829.1193,100
Aug 23, 20249.839.909.819.849.1329,600
Aug 22, 20249.899.929.839.869.1444,300
Aug 21, 20249.849.899.799.899.1754,900
Aug 20, 2024 0.093 Dividend
Aug 20, 20249.799.899.739.849.1378,500
Aug 19, 20249.899.959.849.859.0581,700
Aug 16, 20249.849.889.849.889.0825,300
Aug 15, 20249.769.889.769.839.0357,800
Aug 14, 20249.749.789.749.748.9532,600
Aug 13, 20249.769.799.739.758.9643,900
Aug 12, 20249.739.789.719.738.9428,600
Aug 9, 20249.699.759.679.738.9444,000
Aug 8, 20249.639.709.629.688.8962,900
Aug 7, 20249.539.689.539.598.8179,400
Aug 6, 20249.429.549.419.518.7458,700
Aug 5, 20249.559.559.259.378.61184,400
Aug 2, 20249.859.889.659.768.97137,300
Aug 1, 20249.959.959.889.929.1149,800
Jul 31, 20249.959.979.919.949.1365,200
Jul 30, 20249.899.939.889.929.1128,900
Jul 29, 20249.819.909.809.889.0860,200
Jul 26, 20249.819.839.799.809.0035,700
Jul 25, 20249.849.889.749.788.9891,300
Jul 24, 20249.859.869.819.829.0215,200
Jul 23, 20249.859.869.819.849.0415,700
Jul 22, 20249.809.879.799.849.0441,700
Jul 19, 2024 0.093 Dividend
Jul 19, 20249.799.919.799.809.0032,500
Jul 18, 20249.9610.009.899.919.0245,500
Jul 17, 20249.9610.019.959.989.0846,600
Jul 16, 202410.0010.059.969.979.0769,900
Jul 15, 20249.9510.059.959.989.08105,500
Jul 12, 20249.959.979.919.959.0530,000
Jul 11, 20249.929.959.869.929.0352,900
Jul 10, 20249.9410.009.939.959.0546,000
Jul 9, 20249.939.979.899.939.0450,200
Jul 8, 20249.889.929.879.929.0351,600
Jul 5, 20249.889.939.849.868.9753,200
Jul 3, 20249.829.899.729.868.9722,900
Jul 2, 20249.819.889.809.828.9479,300
Jul 1, 20249.749.819.689.808.9281,800
Jun 28, 20249.789.849.669.668.7973,100
Jun 27, 20249.749.829.689.788.9075,000
Jun 26, 20249.769.779.699.718.8456,100
Jun 25, 20249.839.849.739.738.8568,200
Jun 24, 20249.819.829.759.798.9131,500
Jun 21, 20249.779.839.779.788.908,300
Jun 20, 20249.769.829.769.808.9226,300
Jun 18, 2024 0.093 Dividend
Jun 18, 20249.729.809.729.778.8932,500
Jun 17, 20249.809.859.779.828.8536,400
Jun 14, 20249.879.919.779.828.8585,100
Jun 13, 20249.939.959.869.868.8955,100
Jun 12, 20249.949.989.919.928.9442,900
Jun 11, 20249.869.929.869.928.9433,300
Jun 10, 20249.909.959.879.888.9181,400
Jun 7, 20249.839.949.829.898.9142,600
Jun 6, 20249.839.869.829.848.8725,400
Jun 5, 20249.809.859.809.828.8549,400
Jun 4, 20249.769.809.749.798.8246,200
Jun 3, 20249.799.829.739.738.7761,100
May 31, 20249.669.789.649.788.8279,000
May 30, 20249.639.699.629.678.7275,100
May 29, 20249.629.639.579.628.6742,300
May 28, 20249.689.699.599.628.6749,000
May 24, 20249.709.749.649.658.7046,000

Related Tickers

HNW Pioneer Diversified High Income Fund, Inc.
12.19
0.00%
 
MAV Pioneer Municipal High Income Advantage Fund, Inc.
8.21
-0.36%
 
PHT Pioneer High Income Fund, Inc.
7.88
-0.13%
 
MIO Pioneer Municipal High Income Opportunities Fund, Inc.
11.81
+0.17%
 
JFR Nuveen Floating Rate Income Fund
8.16
+0.12%
 
LGI Lazard Global Total Return and Income Fund, Inc.
16.04
-0.06%
 
JGH Nuveen Global High Income Fund
12.48
+0.56%
 
GDV-PH The Gabelli Dividend & Income Trust
22.90
+0.22%
 
GRF Eagle Capital Growth Fund, Inc.
9.70
-0.41%
 
GDV-PK The Gabelli Dividend & Income Trust
18.31
-0.05%