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
2024-12-31 9.71 9.79 9.67 9.68 0.2M
2024-12-30 9.72 9.74 9.66 9.71 0.1M
2024-12-27 9.74 9.75 9.68 9.70 0.0M
2024-12-26 9.69 9.77 9.69 9.75 0.1M
2024-12-24 9.72 9.76 9.72 9.72 0.0M
2024-12-23 9.65 9.75 9.65 9.71 0.0M
2024-12-20 9.62 9.70 9.61 9.67 0.0M
2024-12-19 9.71 9.71 9.59 9.61 0.1M
2024-12-18 9.78 9.80 9.65 9.67 0.1M
2024-12-17 9.78 9.84 9.75 9.77 0.1M
2024-12-16 9.82 9.84 9.81 9.81 0.0M
2024-12-13 9.83 9.88 9.83 9.84 0.0M
2024-12-12 9.87 9.90 9.83 9.86 0.0M
2024-12-11 9.89 9.93 9.89 9.93 0.0M
2024-12-10 9.87 9.92 9.86 9.88 0.0M
2024-12-09 9.87 9.90 9.87 9.89 0.0M
2024-12-06 9.85 9.88 9.85 9.87 0.0M
2024-12-05 9.85 9.89 9.85 9.85 0.1M
2024-12-04 9.89 9.89 9.85 9.86 0.1M
2024-12-03 9.87 9.90 9.84 9.89 0.1M
2024-12-02 9.87 9.88 9.82 9.87 0.1M
2024-11-29 9.82 9.88 9.80 9.87 0.1M
2024-11-27 9.79 9.82 9.77 9.82 0.0M
2024-11-26 9.82 9.84 9.76 9.76 0.1M
2024-11-25 9.84 9.84 9.82 9.83 0.0M
2024-11-22 9.80 9.82 9.77 9.82 0.0M
2024-11-21 9.80 9.81 9.78 9.78 0.0M
2024-11-20 9.80 9.81 9.78 9.78 0.0M
2024-11-19 9.80 9.84 9.76 9.80 0.1M
2024-11-18 9.81 9.84 9.77 9.83 0.1M
2024-11-15 9.75 9.83 9.75 9.82 0.1M
2024-11-14 9.80 9.85 9.80 9.85 0.1M
2024-11-13 9.80 9.82 9.79 9.80 0.0M
2024-11-12 9.85 9.85 9.79 9.80 0.0M
2024-11-11 9.82 9.86 9.79 9.86 0.1M
2024-11-08 9.85 9.87 9.84 9.87 0.0M
2024-11-07 9.77 9.83 9.77 9.83 0.1M
2024-11-06 9.83 9.88 9.76 9.76 0.1M
2024-11-05 9.80 9.87 9.76 9.81 0.0M
2024-11-04 9.85 9.86 9.76 9.79 0.0M
2024-11-01 9.82 9.87 9.82 9.86 0.0M
2024-10-31 9.82 9.82 9.81 9.81 0.0M
2024-10-30 9.82 9.84 9.80 9.82 0.0M
2024-10-29 9.82 9.84 9.80 9.81 0.0M
2024-10-28 9.83 9.84 9.81 9.82 0.0M
2024-10-25 9.83 9.85 9.81 9.83 0.0M
2024-10-24 9.80 9.82 9.78 9.79 0.0M
2024-10-23 9.81 9.84 9.77 9.78 0.0M
2024-10-22 9.80 9.85 9.80 9.83 0.0M
2024-10-21 9.79 9.83 9.75 9.80 0.0M
2024-10-18 9.87 9.89 9.79 9.79 0.1M
2024-10-17 9.95 9.96 9.90 9.95 0.1M
2024-10-16 9.91 9.96 9.91 9.93 0.0M
2024-10-15 9.93 9.93 9.88 9.91 0.1M
2024-10-14 9.92 9.93 9.88 9.91 0.0M
2024-10-11 9.91 9.93 9.89 9.92 0.0M
2024-10-10 9.93 9.95 9.90 9.92 0.1M
2024-10-09 9.87 9.92 9.87 9.91 0.1M
2024-10-08 9.90 9.94 9.83 9.85 0.1M
2024-10-07 9.86 9.95 9.85 9.93 0.1M
2024-10-04 9.85 9.88 9.84 9.87 0.1M
2024-10-03 9.85 9.85 9.82 9.84 0.0M
2024-10-02 9.89 9.89 9.83 9.86 0.0M
2024-10-01 9.92 9.94 9.85 9.87 0.0M
2024-09-30 9.89 9.93 9.86 9.90 0.1M
2024-09-27 9.87 9.91 9.86 9.87 0.0M
2024-09-26 9.92 9.95 9.86 9.89 0.0M
2024-09-25 9.90 9.96 9.90 9.91 0.0M
2024-09-24 9.86 9.89 9.83 9.87 0.0M
2024-09-23 9.89 9.93 9.84 9.86 0.1M
2024-09-20 9.89 9.90 9.87 9.89 0.0M
2024-09-19 10.00 10.02 9.96 9.96 0.1M
2024-09-18 10.01 10.02 9.96 9.97 0.1M
2024-09-17 10.01 10.01 9.92 9.97 0.1M
2024-09-16 9.94 10.03 9.92 9.99 0.1M
2024-09-13 9.94 10.01 9.94 9.97 0.0M
2024-09-12 9.92 9.97 9.89 9.94 0.1M
2024-09-11 9.90 9.92 9.88 9.92 0.0M
2024-09-10 9.90 9.92 9.87 9.89 0.0M
2024-09-09 9.87 9.92 9.86 9.89 0.0M
2024-09-06 9.88 9.91 9.87 9.88 0.0M
2024-09-05 9.86 9.92 9.86 9.86 0.1M
2024-09-04 9.89 9.91 9.82 9.88 0.1M
2024-09-03 9.87 9.94 9.83 9.89 0.1M
2024-08-30 9.88 9.94 9.85 9.86 0.1M
2024-08-29 9.87 9.90 9.84 9.85 0.0M
2024-08-28 9.89 9.89 9.81 9.85 0.0M
2024-08-27 9.85 9.87 9.83 9.87 0.0M
2024-08-26 9.91 9.91 9.80 9.82 0.1M
2024-08-23 9.83 9.90 9.81 9.84 0.0M
2024-08-22 9.89 9.92 9.83 9.86 0.0M
2024-08-21 9.84 9.89 9.79 9.89 0.1M
2024-08-20 9.79 9.89 9.73 9.84 0.1M
2024-08-19 9.89 9.95 9.84 9.85 0.1M
2024-08-16 9.84 9.88 9.84 9.88 0.0M
2024-08-15 9.76 9.88 9.76 9.83 0.1M
2024-08-14 9.74 9.78 9.74 9.74 0.0M
2024-08-13 9.76 9.79 9.73 9.75 0.0M
2024-08-12 9.73 9.78 9.71 9.73 0.0M
2024-08-09 9.69 9.75 9.67 9.73 0.0M
2024-08-08 9.63 9.70 9.62 9.68 0.1M
2024-08-07 9.53 9.68 9.53 9.59 0.1M
2024-08-06 9.42 9.54 9.41 9.51 0.1M
2024-08-05 9.55 9.55 9.25 9.37 0.2M
2024-08-02 9.85 9.88 9.65 9.76 0.1M
2024-08-01 9.95 9.95 9.88 9.92 0.0M
2024-07-31 9.95 9.97 9.91 9.94 0.1M
2024-07-30 9.89 9.93 9.88 9.92 0.0M
2024-07-29 9.81 9.90 9.80 9.88 0.1M
2024-07-26 9.81 9.83 9.79 9.80 0.0M
2024-07-25 9.84 9.88 9.74 9.78 0.1M
2024-07-24 9.85 9.86 9.81 9.82 0.0M
2024-07-23 9.85 9.86 9.81 9.84 0.0M
2024-07-22 9.80 9.87 9.79 9.84 0.0M
2024-07-19 9.79 9.91 9.79 9.80 0.0M
2024-07-18 9.96 10.00 9.89 9.91 0.0M
2024-07-17 9.96 10.01 9.95 9.98 0.0M
2024-07-16 10.00 10.05 9.96 9.97 0.1M
2024-07-15 9.95 10.05 9.95 9.98 0.1M
2024-07-12 9.95 9.97 9.91 9.95 0.0M
2024-07-11 9.92 9.95 9.86 9.92 0.1M
2024-07-10 9.94 10.00 9.93 9.95 0.0M
2024-07-09 9.93 9.97 9.89 9.93 0.1M
2024-07-08 9.88 9.92 9.87 9.92 0.1M
2024-07-05 9.88 9.93 9.84 9.86 0.1M
2024-07-03 9.82 9.89 9.72 9.86 0.0M
2024-07-02 9.81 9.88 9.80 9.82 0.1M
2024-07-01 9.74 9.81 9.68 9.80 0.1M
2024-06-28 9.78 9.84 9.66 9.66 0.1M
2024-06-27 9.74 9.82 9.68 9.78 0.1M
2024-06-26 9.76 9.77 9.69 9.71 0.1M
2024-06-25 9.83 9.84 9.73 9.73 0.1M
2024-06-24 9.81 9.82 9.75 9.79 0.0M
2024-06-21 9.77 9.83 9.77 9.78 0.0M
2024-06-20 9.76 9.82 9.76 9.80 0.0M
2024-06-18 9.72 9.80 9.72 9.77 0.0M
2024-06-17 9.80 9.85 9.77 9.82 0.0M
2024-06-14 9.87 9.91 9.77 9.82 0.1M
2024-06-13 9.93 9.95 9.86 9.86 0.1M
2024-06-12 9.94 9.98 9.91 9.92 0.0M
2024-06-11 9.86 9.92 9.86 9.92 0.0M
2024-06-10 9.90 9.95 9.87 9.88 0.1M
2024-06-07 9.83 9.94 9.82 9.89 0.0M
2024-06-06 9.83 9.86 9.82 9.84 0.0M
2024-06-05 9.80 9.85 9.80 9.82 0.0M
2024-06-04 9.76 9.80 9.74 9.79 0.0M
2024-06-03 9.79 9.82 9.73 9.73 0.1M
2024-05-31 9.66 9.78 9.64 9.78 0.1M
2024-05-30 9.63 9.69 9.62 9.67 0.1M
2024-05-29 9.62 9.63 9.57 9.62 0.0M
2024-05-28 9.68 9.69 9.59 9.62 0.0M
2024-05-24 9.70 9.74 9.64 9.65 0.0M
2024-05-23 9.72 9.74 9.66 9.66 0.1M
2024-05-22 9.76 9.81 9.67 9.68 0.1M
2024-05-21 9.74 9.79 9.73 9.75 0.0M
2024-05-20 9.79 9.83 9.71 9.73 0.1M
2024-05-17 9.79 9.84 9.79 9.82 0.0M
2024-05-16 9.84 9.84 9.76 9.77 0.1M
2024-05-15 9.90 9.94 9.89 9.92 0.1M
2024-05-14 9.81 9.93 9.79 9.91 0.1M
2024-05-13 9.76 9.81 9.75 9.77 0.1M
2024-05-10 9.73 9.77 9.73 9.75 0.0M
2024-05-09 9.69 9.73 9.69 9.73 0.1M
2024-05-08 9.67 9.68 9.64 9.68 0.1M
2024-05-07 9.66 9.70 9.63 9.64 0.2M
2024-05-06 9.69 9.69 9.61 9.63 0.1M
2024-05-03 9.64 9.70 9.63 9.69 0.0M
2024-05-02 9.66 9.66 9.60 9.64 0.1M
2024-05-01 9.57 9.69 9.57 9.65 0.1M
2024-04-30 9.55 9.58 9.52 9.58 0.0M
2024-04-29 9.55 9.56 9.53 9.55 0.1M
2024-04-26 9.55 9.58 9.52 9.55 0.1M
2024-04-25 9.55 9.56 9.50 9.54 0.1M
2024-04-24 9.60 9.62 9.53 9.56 0.1M
2024-04-23 9.59 9.60 9.58 9.59 0.0M
2024-04-22 9.61 9.62 9.58 9.60 0.0M
2024-04-19 9.58 9.64 9.58 9.59 0.0M
2024-04-18 9.55 9.60 9.52 9.58 0.0M
2024-04-17 9.55 9.64 9.55 9.61 0.1M
2024-04-16 9.57 9.57 9.50 9.55 0.1M
2024-04-15 9.65 9.70 9.54 9.55 0.1M
2024-04-12 9.65 9.70 9.64 9.65 0.0M
2024-04-11 9.66 9.68 9.64 9.67 0.0M
2024-04-10 9.66 9.68 9.64 9.66 0.0M
2024-04-09 9.69 9.71 9.67 9.68 0.0M
2024-04-08 9.67 9.70 9.67 9.70 0.1M
2024-04-05 9.66 9.69 9.66 9.67 0.0M
2024-04-04 9.70 9.70 9.63 9.64 0.1M
2024-04-03 9.72 9.74 9.66 9.69 0.1M
2024-04-02 9.71 9.71 9.66 9.71 0.0M
2024-04-01 9.74 9.74 9.68 9.72 0.1M
2024-03-28 9.72 9.74 9.67 9.68 0.1M
2024-03-27 9.68 9.70 9.67 9.69 0.0M
2024-03-26 9.64 9.68 9.63 9.66 0.1M
2024-03-25 9.63 9.70 9.63 9.65 0.0M
2024-03-22 9.70 9.72 9.63 9.64 0.0M
2024-03-21 9.67 9.70 9.67 9.68 0.0M
2024-03-20 9.64 9.69 9.63 9.68 0.1M
2024-03-19 9.66 9.67 9.63 9.65 0.1M
2024-03-18 9.65 9.66 9.63 9.65 0.0M
2024-03-15 9.66 9.68 9.63 9.65 0.1M
2024-03-14 9.73 9.73 9.63 9.68 0.1M
2024-03-13 9.80 9.81 9.76 9.78 0.1M
2024-03-12 9.78 9.80 9.76 9.80 0.1M
2024-03-11 9.72 9.79 9.69 9.79 0.1M
2024-03-08 9.77 9.78 9.68 9.71 0.0M
2024-03-07 9.75 9.78 9.70 9.73 0.0M
2024-03-06 9.70 9.75 9.70 9.75 0.0M
2024-03-05 9.71 9.72 9.65 9.67 0.0M
2024-03-04 9.72 9.72 9.67 9.68 0.0M
2024-03-01 9.72 9.73 9.69 9.72 0.1M
2024-02-29 9.70 9.75 9.66 9.69 0.1M
2024-02-28 9.65 9.67 9.65 9.67 0.0M
2024-02-27 9.62 9.65 9.62 9.65 0.0M
2024-02-26 9.61 9.64 9.58 9.62 0.0M
2024-02-23 9.67 9.70 9.60 9.61 0.0M
2024-02-22 9.67 9.72 9.62 9.63 0.0M
2024-02-21 9.61 9.69 9.61 9.65 0.1M
2024-02-20 9.56 9.64 9.56 9.60 0.0M
2024-02-16 9.62 9.63 9.58 9.63 0.0M
2024-02-15 9.70 9.75 9.61 9.63 0.1M
2024-02-14 9.69 9.80 9.65 9.77 0.1M
2024-02-13 9.64 9.66 9.61 9.65 0.1M
2024-02-12 9.68 9.68 9.61 9.65 0.1M
2024-02-09 9.69 9.69 9.65 9.68 0.0M
2024-02-08 9.71 9.71 9.63 9.67 0.0M
2024-02-07 9.68 9.72 9.65 9.69 0.0M
2024-02-06 9.56 9.65 9.52 9.64 0.1M
2024-02-05 9.54 9.56 9.47 9.53 0.0M
2024-02-02 9.54 9.55 9.49 9.53 0.0M
2024-02-01 9.49 9.55 9.49 9.54 0.0M
2024-01-31 9.55 9.55 9.47 9.49 0.1M
2024-01-30 9.46 9.49 9.44 9.48 0.0M
2024-01-29 9.43 9.47 9.38 9.42 0.0M
2024-01-26 9.41 9.44 9.34 9.39 0.1M
2024-01-25 9.37 9.43 9.34 9.41 0.0M
2024-01-24 9.38 9.41 9.30 9.34 0.1M
2024-01-23 9.34 9.35 9.24 9.30 0.1M
2024-01-22 9.30 9.36 9.26 9.32 0.1M
2024-01-19 9.20 9.29 9.12 9.29 0.2M
2024-01-18 9.25 9.28 9.18 9.20 0.1M
2024-01-17 9.24 9.29 9.20 9.21 0.1M
2024-01-16 9.28 9.34 9.19 9.20 0.1M
2024-01-12 9.30 9.30 9.22 9.24 0.0M
2024-01-11 9.25 9.28 9.21 9.27 0.1M
2024-01-10 9.27 9.29 9.21 9.22 0.1M
2024-01-09 9.22 9.25 9.20 9.25 0.1M
2024-01-08 9.17 9.22 9.16 9.22 0.1M
2024-01-05 9.15 9.15 9.05 9.14 0.1M
2024-01-04 8.96 9.10 8.96 9.10 0.1M
2024-01-03 9.15 9.19 8.92 8.99 0.2M
2024-01-02 9.22 9.27 9.11 9.16 0.1M