Pioneer Floating Rate Trust (PHD)

PHD
🏛️ Vereinigte Staaten →
9.96
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 11.90 11.90 11.51 11.61 0.2M
2021-12-30 11.92 11.95 11.84 11.90 0.0M
2021-12-29 12.01 12.01 11.89 11.92 0.0M
2021-12-28 11.99 12.10 11.97 11.97 0.0M
2021-12-27 12.10 12.10 12.01 12.02 0.0M
2021-12-23 12.11 12.11 12.03 12.06 0.1M
2021-12-22 12.02 12.05 11.94 12.04 0.0M
2021-12-21 12.09 12.12 11.88 12.02 0.1M
2021-12-20 12.05 12.20 11.76 11.96 0.1M
2021-12-17 12.17 12.20 12.03 12.05 0.0M
2021-12-16 12.17 12.21 12.12 12.14 0.1M
2021-12-15 12.03 12.17 11.97 12.16 0.0M
2021-12-14 11.91 12.06 11.91 11.99 0.0M
2021-12-13 11.96 11.98 11.93 11.96 0.0M
2021-12-10 12.05 12.07 11.96 11.96 0.0M
2021-12-09 12.08 12.21 12.04 12.05 0.1M
2021-12-08 12.06 12.11 12.03 12.08 0.0M
2021-12-07 11.97 12.03 11.94 12.03 0.0M
2021-12-06 11.78 11.97 11.73 11.95 0.0M
2021-12-03 11.86 11.94 11.79 11.81 0.0M
2021-12-02 11.87 11.98 11.85 11.87 0.0M
2021-12-01 11.94 12.00 11.91 11.92 0.0M
2021-11-30 11.90 11.97 11.89 11.90 0.1M
2021-11-29 12.07 12.07 11.90 11.95 0.0M
2021-11-26 11.99 11.99 11.86 11.93 0.0M
2021-11-24 11.91 12.05 11.82 12.04 0.1M
2021-11-23 11.79 11.79 11.72 11.78 0.0M
2021-11-22 11.83 11.89 11.71 11.74 0.1M
2021-11-19 11.98 11.98 11.85 11.88 0.0M
2021-11-18 11.98 11.98 11.90 11.94 0.0M
2021-11-17 11.90 11.96 11.87 11.89 0.0M
2021-11-16 11.82 11.96 11.82 11.86 0.1M
2021-11-15 11.86 11.96 11.86 11.87 0.0M
2021-11-12 11.97 12.03 11.69 11.86 0.0M
2021-11-11 11.93 11.96 11.88 11.96 0.0M
2021-11-10 11.90 11.95 11.88 11.89 0.0M
2021-11-09 11.91 11.91 11.86 11.88 0.0M
2021-11-08 11.90 11.91 11.84 11.87 0.0M
2021-11-05 11.85 11.91 11.83 11.87 0.0M
2021-11-04 11.82 11.87 11.77 11.80 0.1M
2021-11-03 11.83 11.84 11.75 11.80 0.0M
2021-11-02 11.77 11.84 11.73 11.80 0.0M
2021-11-01 11.75 11.80 11.69 11.78 0.0M
2021-10-29 11.80 12.20 11.70 11.75 0.0M
2021-10-28 11.73 11.76 11.66 11.76 0.1M
2021-10-27 11.61 11.69 11.56 11.68 0.0M
2021-10-26 11.68 11.68 11.60 11.63 0.0M
2021-10-25 11.68 11.68 11.64 11.68 0.0M
2021-10-22 11.64 11.68 11.61 11.67 0.0M
2021-10-21 11.61 11.68 11.61 11.62 0.0M
2021-10-20 11.65 11.65 11.61 11.63 0.0M
2021-10-19 11.68 11.68 11.61 11.62 0.0M
2021-10-18 11.64 11.64 11.62 11.64 0.0M
2021-10-15 11.75 11.75 11.66 11.68 0.0M
2021-10-14 11.67 11.75 11.67 11.73 0.0M
2021-10-13 11.55 11.66 11.53 11.66 0.0M
2021-10-12 11.57 11.61 11.54 11.54 0.0M
2021-10-11 11.57 11.60 11.56 11.59 0.0M
2021-10-08 11.54 11.56 11.50 11.51 0.0M
2021-10-07 11.50 11.57 11.49 11.49 0.0M
2021-10-06 11.50 11.50 11.48 11.50 0.0M
2021-10-05 11.48 11.50 11.41 11.50 0.0M
2021-10-04 11.50 11.50 11.41 11.45 0.0M
2021-10-01 11.49 11.50 11.43 11.49 0.0M
2021-09-30 11.50 11.50 11.40 11.49 0.0M
2021-09-29 11.37 11.50 11.34 11.50 0.1M
2021-09-28 11.29 11.35 11.25 11.33 0.0M
2021-09-27 11.30 11.30 11.23 11.29 0.0M
2021-09-24 11.22 11.29 11.20 11.29 0.0M
2021-09-23 11.19 11.21 11.14 11.19 0.1M
2021-09-22 11.15 11.16 11.10 11.16 0.0M
2021-09-21 11.16 11.16 11.08 11.10 0.1M
2021-09-20 11.23 11.23 11.11 11.12 0.0M
2021-09-17 11.27 11.27 11.21 11.23 0.0M
2021-09-16 11.27 11.28 11.21 11.24 0.0M
2021-09-15 11.27 11.31 11.24 11.26 0.1M
2021-09-14 11.40 11.41 11.28 11.31 0.0M
2021-09-13 11.34 11.38 11.34 11.35 0.0M
2021-09-10 11.31 11.34 11.29 11.32 0.0M
2021-09-09 11.27 11.30 10.80 11.29 0.0M
2021-09-08 11.31 11.35 11.28 11.28 0.0M
2021-09-07 11.31 11.33 11.31 11.32 0.1M
2021-09-03 11.32 11.36 11.30 11.33 0.0M
2021-09-02 11.35 11.37 11.33 11.33 0.0M
2021-09-01 11.35 11.37 11.32 11.36 0.0M
2021-08-31 11.31 11.35 11.29 11.32 0.0M
2021-08-30 11.29 11.31 11.28 11.30 0.0M
2021-08-27 11.28 11.37 11.27 11.28 0.0M
2021-08-26 11.35 11.35 11.27 11.28 0.0M
2021-08-25 11.37 11.37 11.32 11.33 0.0M
2021-08-24 11.35 11.37 11.33 11.34 0.1M
2021-08-23 11.37 11.38 11.32 11.32 0.0M
2021-08-20 11.36 11.40 11.36 11.37 0.0M
2021-08-19 11.40 11.40 11.36 11.38 0.0M
2021-08-18 11.40 11.41 11.36 11.39 0.0M
2021-08-17 11.46 11.48 11.44 11.45 0.0M
2021-08-16 11.48 11.48 11.44 11.46 0.0M
2021-08-13 11.53 11.53 11.46 11.46 0.0M
2021-08-12 11.48 11.48 11.44 11.45 0.0M
2021-08-11 11.42 11.49 11.42 11.49 0.0M
2021-08-10 11.44 11.45 11.39 11.40 0.0M
2021-08-09 11.45 11.45 11.39 11.41 0.1M
2021-08-06 11.43 11.43 11.39 11.41 0.0M
2021-08-05 11.50 11.50 11.40 11.41 0.0M
2021-08-04 11.44 11.46 11.41 11.45 0.1M
2021-08-03 11.43 11.44 11.40 11.44 0.0M
2021-08-02 11.42 11.45 11.40 11.41 0.0M
2021-07-30 11.52 11.52 11.40 11.40 0.0M
2021-07-29 11.55 11.57 11.48 11.48 0.0M
2021-07-28 11.51 11.56 11.50 11.53 0.0M
2021-07-27 11.47 11.51 11.41 11.49 0.0M
2021-07-26 11.44 11.48 11.40 11.47 0.0M
2021-07-23 11.40 11.43 11.36 11.42 0.1M
2021-07-22 11.44 11.44 11.31 11.40 0.1M
2021-07-21 11.47 11.47 11.39 11.43 0.1M
2021-07-20 11.41 11.47 11.36 11.42 0.0M
2021-07-19 11.59 11.65 11.42 11.43 0.1M
2021-07-16 11.74 11.77 11.61 11.61 0.1M
2021-07-15 11.88 11.88 11.75 11.76 0.0M
2021-07-14 11.97 11.97 11.83 11.86 0.0M
2021-07-13 11.97 11.98 11.93 11.93 0.0M
2021-07-12 12.10 12.10 11.96 11.97 0.0M
2021-07-09 12.05 12.05 12.01 12.02 0.0M
2021-07-08 12.07 12.07 11.98 12.00 0.0M
2021-07-07 12.06 12.07 12.00 12.03 0.0M
2021-07-06 12.04 12.04 11.96 12.01 0.0M
2021-07-02 12.00 12.05 12.00 12.02 0.0M
2021-07-01 11.98 12.00 11.97 11.98 0.0M
2021-06-30 11.95 11.99 11.93 11.93 0.0M
2021-06-29 11.92 11.94 11.89 11.94 0.1M
2021-06-28 11.84 11.91 11.82 11.89 0.0M
2021-06-25 11.86 11.86 11.78 11.80 0.0M
2021-06-24 11.86 11.86 11.78 11.82 0.0M
2021-06-23 11.83 11.83 11.77 11.78 0.0M
2021-06-22 11.81 11.81 11.74 11.77 0.0M
2021-06-21 11.72 11.79 11.72 11.75 0.0M
2021-06-18 11.75 11.76 11.69 11.71 0.0M
2021-06-17 11.74 11.78 11.69 11.75 0.0M
2021-06-16 11.72 11.73 11.70 11.72 0.0M
2021-06-15 11.64 11.74 11.64 11.73 0.0M
2021-06-14 11.62 11.66 11.60 11.64 0.1M
2021-06-11 11.59 11.60 11.56 11.58 0.0M
2021-06-10 11.66 11.66 11.55 11.56 0.0M
2021-06-09 11.63 11.63 11.54 11.56 0.0M
2021-06-08 11.55 11.56 11.48 11.55 0.0M
2021-06-07 11.45 11.51 11.44 11.51 0.1M
2021-06-04 11.51 11.51 11.43 11.46 0.0M
2021-06-03 11.47 11.47 11.41 11.46 0.0M
2021-06-02 11.35 11.59 11.33 11.48 0.1M
2021-06-01 11.32 11.35 11.28 11.35 0.0M
2021-05-28 11.32 11.33 11.26 11.30 0.0M
2021-05-27 11.24 11.30 11.24 11.29 0.0M
2021-05-26 11.24 11.24 11.23 11.24 0.0M
2021-05-25 11.24 11.24 11.22 11.24 0.0M
2021-05-24 11.24 11.24 11.23 11.23 0.1M
2021-05-21 11.34 11.34 11.23 11.24 0.0M
2021-05-20 11.26 11.26 11.25 11.25 0.0M
2021-05-19 11.25 11.26 11.22 11.25 0.0M
2021-05-18 11.26 11.26 11.22 11.25 0.0M
2021-05-17 11.25 11.26 11.25 11.26 0.1M
2021-05-14 11.26 11.26 11.22 11.22 0.0M
2021-05-13 11.27 11.29 11.21 11.21 0.0M
2021-05-12 11.25 11.27 11.19 11.22 0.1M
2021-05-11 11.23 11.25 11.18 11.22 0.0M
2021-05-10 11.27 11.30 11.23 11.23 0.0M
2021-05-07 11.32 11.32 11.26 11.28 0.0M
2021-05-06 11.33 11.35 11.26 11.28 0.0M
2021-05-05 11.32 11.34 11.28 11.28 0.0M
2021-05-04 11.28 11.33 11.25 11.26 0.1M
2021-05-03 11.23 11.28 11.19 11.26 0.0M
2021-04-30 11.14 11.20 11.12 11.19 0.0M
2021-04-29 11.17 11.17 11.06 11.08 0.1M
2021-04-28 11.07 11.13 11.03 11.11 0.1M
2021-04-27 11.08 11.08 11.02 11.02 0.0M
2021-04-26 11.13 11.13 11.02 11.04 0.1M
2021-04-23 11.08 11.10 11.05 11.08 0.0M
2021-04-22 11.05 11.09 11.00 11.03 0.0M
2021-04-21 11.06 11.07 10.96 10.99 0.1M
2021-04-20 11.14 11.17 11.01 11.01 0.1M
2021-04-19 11.27 11.27 11.05 11.09 0.1M
2021-04-16 11.35 11.36 11.21 11.21 0.1M
2021-04-15 11.59 11.60 11.34 11.39 0.2M
2021-04-14 11.59 11.61 11.47 11.53 0.1M
2021-04-13 11.64 11.65 11.45 11.52 0.1M
2021-04-12 11.65 11.67 11.55 11.57 0.1M
2021-04-09 11.60 11.64 11.57 11.63 0.0M
2021-04-08 11.56 11.58 11.50 11.56 0.1M
2021-04-07 11.40 11.49 11.39 11.49 0.0M
2021-04-06 11.40 11.40 11.36 11.39 0.0M
2021-04-05 11.37 11.39 11.32 11.37 0.1M
2021-04-01 11.49 11.49 11.33 11.37 0.1M
2021-03-31 11.43 11.46 11.35 11.46 0.2M
2021-03-30 11.37 11.40 11.32 11.39 0.0M
2021-03-29 11.30 11.37 11.29 11.36 0.0M
2021-03-26 11.37 11.38 11.31 11.31 0.1M
2021-03-25 11.36 11.37 11.32 11.37 0.1M
2021-03-24 11.35 11.40 11.31 11.35 0.1M
2021-03-23 11.32 11.33 11.26 11.32 0.1M
2021-03-22 11.30 11.32 11.19 11.30 0.1M
2021-03-19 11.20 11.27 11.17 11.27 0.1M
2021-03-18 11.26 11.27 11.15 11.15 0.0M
2021-03-17 11.27 11.32 11.25 11.28 0.1M
2021-03-16 11.23 11.29 11.23 11.29 0.1M
2021-03-15 11.16 11.18 11.12 11.18 0.0M
2021-03-12 11.20 11.23 11.08 11.11 0.0M
2021-03-11 11.29 11.29 11.13 11.16 0.1M
2021-03-10 11.23 11.25 11.13 11.25 0.1M
2021-03-09 11.13 11.20 11.12 11.19 0.0M
2021-03-08 11.04 11.14 11.03 11.12 0.1M
2021-03-05 10.96 11.07 10.94 11.07 0.1M
2021-03-04 11.05 11.12 10.92 10.96 0.1M
2021-03-03 11.17 11.25 11.03 11.05 0.1M
2021-03-02 11.24 11.30 11.17 11.18 0.1M
2021-03-01 11.18 11.29 11.15 11.27 0.0M
2021-02-26 11.03 11.19 11.01 11.18 0.1M
2021-02-25 11.09 11.20 11.00 11.00 0.0M
2021-02-24 11.07 11.20 11.07 11.10 0.1M
2021-02-23 11.29 11.29 11.10 11.10 0.1M
2021-02-22 11.18 11.32 11.14 11.32 0.0M
2021-02-19 11.08 11.20 11.01 11.17 0.1M
2021-02-18 11.00 11.06 10.96 11.01 0.0M
2021-02-17 10.96 11.01 10.90 10.98 0.0M
2021-02-16 11.01 11.12 10.96 10.96 0.1M
2021-02-12 11.10 11.17 11.02 11.02 0.0M
2021-02-11 11.36 11.39 11.10 11.13 0.1M
2021-02-10 11.21 11.33 11.17 11.33 0.1M
2021-02-09 10.99 11.19 10.96 11.16 0.1M
2021-02-08 10.91 11.00 10.91 10.99 0.1M
2021-02-05 10.97 10.97 10.86 10.91 0.1M
2021-02-04 10.86 10.93 10.85 10.93 0.1M
2021-02-03 10.80 10.86 10.80 10.86 0.0M
2021-02-02 10.79 10.81 10.76 10.81 0.1M
2021-02-01 10.68 10.72 10.65 10.70 0.1M
2021-01-29 10.64 10.65 10.59 10.62 0.1M
2021-01-28 10.74 10.75 10.58 10.61 0.2M
2021-01-27 10.74 10.75 10.70 10.71 0.1M
2021-01-26 10.80 10.85 10.71 10.75 0.1M
2021-01-25 10.80 10.80 10.75 10.78 0.0M
2021-01-22 10.78 10.81 10.77 10.78 0.1M
2021-01-21 10.73 10.78 10.70 10.78 0.1M
2021-01-20 10.65 10.72 10.59 10.70 0.1M
2021-01-19 10.54 10.65 10.54 10.63 0.2M
2021-01-15 10.47 10.64 10.45 10.59 0.7M
2021-01-14 10.44 10.50 10.43 10.48 0.3M
2021-01-13 10.47 10.48 10.42 10.44 0.2M
2021-01-12 10.44 10.45 10.35 10.45 0.1M
2021-01-11 10.38 10.42 10.35 10.42 0.1M
2021-01-08 10.35 10.40 10.31 10.39 0.2M
2021-01-07 10.22 10.31 10.18 10.30 0.2M
2021-01-06 10.19 10.21 10.14 10.18 0.1M
2021-01-05 10.16 10.19 10.13 10.18 0.2M
2021-01-04 10.26 10.32 10.11 10.16 0.2M