Pioneer Floating Rate Trust (PHD) Historical Stock Data
9.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHD is down -0.01% a day on average. There have been 15 days where Pioneer Floating Rate Trust closed green and 15 days where PHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 9.80 | 9.78 | ↓$0.02 (-0.20%) | 9.78 | 9.81 | 30.90K |
| 2024-11-19 | 9.80 | 9.80 | ↑$0.00 (0.00%) | 9.76 | 9.84 | 61.72K |
| 2024-11-18 | 9.81 | 9.83 | ↑$0.02 (0.20%) | 9.77 | 9.84 | 76.88K |
| 2024-11-15 | 9.75 | 9.82 | ↑$0.07 (0.72%) | 9.75 | 9.83 | 60.19K |
| 2024-11-14 | 9.80 | 9.85 | ↑$0.05 (0.51%) | 9.80 | 9.85 | 85.26K |
| 2024-11-13 | 9.80 | 9.80 | ↑$0.00 (0.00%) | 9.79 | 9.82 | 40.98K |
| 2024-11-12 | 9.85 | 9.80 | ↓$0.05 (-0.53%) | 9.79 | 9.85 | 49.84K |
| 2024-11-11 | 9.82 | 9.86 | ↑$0.04 (0.41%) | 9.79 | 9.86 | 62.37K |
| 2024-11-08 | 9.85 | 9.87 | ↑$0.02 (0.20%) | 9.84 | 9.87 | 36.22K |
| 2024-11-07 | 9.77 | 9.83 | ↑$0.06 (0.62%) | 9.77 | 9.83 | 77.42K |
| 2024-11-06 | 9.83 | 9.76 | ↓$0.07 (-0.71%) | 9.76 | 9.88 | 82.96K |
| 2024-11-05 | 9.80 | 9.81 | ↑$0.00 (0.05%) | 9.76 | 9.87 | 35.98K |
| 2024-11-04 | 9.85 | 9.79 | ↓$0.06 (-0.61%) | 9.76 | 9.86 | 37.87K |
| 2024-11-01 | 9.82 | 9.86 | ↑$0.04 (0.41%) | 9.82 | 9.87 | 24.76K |
| 2024-10-31 | 9.82 | 9.81 | ↓$0.01 (-0.06%) | 9.81 | 9.82 | 29.87K |
| 2024-10-30 | 9.82 | 9.82 | ↑$0.00 (0.00%) | 9.80 | 9.84 | 32.09K |
| 2024-10-29 | 9.82 | 9.81 | ↓$0.01 (-0.14%) | 9.80 | 9.84 | 46.97K |
| 2024-10-28 | 9.83 | 9.82 | ↓$0.01 (-0.10%) | 9.81 | 9.84 | 36.05K |
| 2024-10-25 | 9.83 | 9.83 | ↓$0.01 (-0.05%) | 9.81 | 9.85 | 29.61K |
| 2024-10-24 | 9.80 | 9.79 | ↓$0.01 (-0.10%) | 9.78 | 9.82 | 24.58K |
| 2024-10-23 | 9.81 | 9.78 | ↓$0.03 (-0.31%) | 9.77 | 9.84 | 23.07K |
| 2024-10-22 | 9.80 | 9.83 | ↑$0.03 (0.31%) | 9.80 | 9.85 | 43.03K |
| 2024-10-21 | 9.79 | 9.80 | ↑$0.01 (0.10%) | 9.75 | 9.83 | 44.59K |
| 2024-10-18 | 9.87 | 9.79 | ↓$0.08 (-0.81%) | 9.79 | 9.89 | 75.58K |
| 2024-10-17 | 9.95 | 9.95 | ↓$0.00 (-0.05%) | 9.90 | 9.96 | 67.25K |
| 2024-10-16 | 9.91 | 9.93 | ↑$0.02 (0.20%) | 9.91 | 9.96 | 40.81K |
| 2024-10-15 | 9.93 | 9.91 | ↓$0.02 (-0.20%) | 9.88 | 9.93 | 52.99K |
| 2024-10-14 | 9.92 | 9.91 | ↓$0.01 (-0.10%) | 9.88 | 9.93 | 33.12K |
| 2024-10-11 | 9.91 | 9.92 | ↑$0.01 (0.10%) | 9.89 | 9.93 | 22.55K |
| 2024-10-10 | 9.93 | 9.92 | ↓$0.01 (-0.10%) | 9.90 | 9.95 | 72.79K |
Create an account or log in to view more rows.
$PHD I mean ... head and shoulders .....
$PHD Short again!! 😀 😀
$PHD Spike it!
$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