Pioneer Floating Rate Trust (PHD)
9.77
-0.15
(-1.51%)
USD |
NYSE |
May 16, 16:00
9.76
-0.01
(-0.10%)
Pre-Market: 20:00
PHD Price: 9.77 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 9.84 | 9.84 | 9.76 | 9.77 | 54109.00 |
May 15, 2024 | 9.90 | 9.94 | 9.886 | 9.92 | 99992.00 |
May 14, 2024 | 9.81 | 9.93 | 9.79 | 9.91 | 79320.00 |
May 13, 2024 | 9.76 | 9.81 | 9.750 | 9.765 | 58476.00 |
May 10, 2024 | 9.73 | 9.77 | 9.73 | 9.753 | 47866.00 |
May 09, 2024 | 9.69 | 9.73 | 9.69 | 9.73 | 52499.00 |
May 08, 2024 | 9.67 | 9.68 | 9.64 | 9.68 | 98930.00 |
May 07, 2024 | 9.66 | 9.70 | 9.63 | 9.64 | 185289.0 |
May 06, 2024 | 9.69 | 9.69 | 9.61 | 9.63 | 136858.0 |
May 03, 2024 | 9.64 | 9.70 | 9.63 | 9.69 | 29767.00 |
May 02, 2024 | 9.66 | 9.66 | 9.60 | 9.64 | 52275.00 |
May 01, 2024 | 9.57 | 9.69 | 9.57 | 9.65 | 87153.00 |
Apr 30, 2024 | 9.55 | 9.58 | 9.52 | 9.58 | 47115.00 |
Apr 29, 2024 | 9.55 | 9.56 | 9.53 | 9.55 | 88778.00 |
Apr 26, 2024 | 9.55 | 9.58 | 9.52 | 9.55 | 66311.00 |
Apr 25, 2024 | 9.55 | 9.56 | 9.50 | 9.536 | 83676.00 |
Apr 24, 2024 | 9.60 | 9.62 | 9.53 | 9.555 | 68416.00 |
Apr 23, 2024 | 9.59 | 9.60 | 9.575 | 9.59 | 37532.00 |
Apr 22, 2024 | 9.61 | 9.620 | 9.58 | 9.60 | 49768.00 |
Apr 19, 2024 | 9.58 | 9.64 | 9.58 | 9.59 | 40952.00 |
Apr 18, 2024 | 9.55 | 9.60 | 9.52 | 9.58 | 42838.00 |
Apr 17, 2024 | 9.55 | 9.64 | 9.55 | 9.61 | 53959.00 |
Apr 16, 2024 | 9.57 | 9.572 | 9.50 | 9.55 | 53195.00 |
Apr 15, 2024 | 9.65 | 9.695 | 9.54 | 9.55 | 99680.00 |
Apr 12, 2024 | 9.65 | 9.702 | 9.64 | 9.65 | 41415.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.68
Minimum
Mar 18 2020
12.16
Maximum
Dec 15 2021
9.983
Average
9.88
Median
Aug 12 2020