Pioneer Floating Rate Trust (PHD) Historical Stock Data
9.67 ↑0.06 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHD is up 0.01% a day on average. There have been 19 days where Pioneer Floating Rate Trust closed green and 11 days where PHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.62 | 9.67 | ↑$0.05 (0.52%) | 9.61 | 9.70 | 42.56K |
| 2024-12-19 | 9.71 | 9.61 | ↓$0.10 (-1.03%) | 9.59 | 9.71 | 127.65K |
| 2024-12-18 | 9.78 | 9.67 | ↓$0.11 (-1.12%) | 9.65 | 9.80 | 55.55K |
| 2024-12-17 | 9.78 | 9.77 | ↓$0.01 (-0.10%) | 9.75 | 9.84 | 51.72K |
| 2024-12-16 | 9.82 | 9.81 | ↓$0.01 (-0.10%) | 9.81 | 9.84 | 42.79K |
| 2024-12-13 | 9.83 | 9.84 | ↑$0.01 (0.10%) | 9.83 | 9.88 | 35.68K |
| 2024-12-12 | 9.87 | 9.86 | ↓$0.01 (-0.10%) | 9.83 | 9.90 | 42.21K |
| 2024-12-11 | 9.89 | 9.93 | ↑$0.04 (0.40%) | 9.89 | 9.93 | 38.90K |
| 2024-12-10 | 9.87 | 9.88 | ↑$0.01 (0.10%) | 9.86 | 9.92 | 44.75K |
| 2024-12-09 | 9.87 | 9.89 | ↑$0.02 (0.20%) | 9.87 | 9.90 | 29.63K |
| 2024-12-06 | 9.85 | 9.87 | ↑$0.02 (0.15%) | 9.85 | 9.88 | 28K |
| 2024-12-05 | 9.85 | 9.85 | ↑$0.00 (0.00%) | 9.85 | 9.89 | 59.55K |
| 2024-12-04 | 9.89 | 9.86 | ↓$0.03 (-0.30%) | 9.85 | 9.89 | 51.21K |
| 2024-12-03 | 9.87 | 9.89 | ↑$0.02 (0.20%) | 9.84 | 9.90 | 57.05K |
| 2024-12-02 | 9.87 | 9.87 | ↑$0.00 (0.00%) | 9.82 | 9.88 | 97.48K |
| 2024-11-29 | 9.82 | 9.87 | ↑$0.05 (0.51%) | 9.80 | 9.88 | 62.50K |
| 2024-11-27 | 9.79 | 9.82 | ↑$0.03 (0.31%) | 9.77 | 9.82 | 25.26K |
| 2024-11-26 | 9.82 | 9.76 | ↓$0.06 (-0.61%) | 9.76 | 9.84 | 100.07K |
| 2024-11-25 | 9.84 | 9.83 | ↓$0.01 (-0.10%) | 9.82 | 9.84 | 20.75K |
| 2024-11-22 | 9.80 | 9.82 | ↑$0.02 (0.20%) | 9.77 | 9.82 | 38.04K |
| 2024-11-21 | 9.80 | 9.78 | ↓$0.02 (-0.16%) | 9.78 | 9.81 | 36.36K |
| 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 |
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