Pioneer Floating Rate Trust (PHD)

PHD
🏛️ 미국 →
9.96
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 8.77 8.83 8.70 8.77 0.1M
2022-12-29 8.74 8.80 8.69 8.75 0.1M
2022-12-28 8.69 8.97 8.60 8.86 0.4M
2022-12-27 8.72 8.78 8.69 8.70 0.1M
2022-12-23 8.68 8.77 8.68 8.72 0.0M
2022-12-22 8.67 8.72 8.67 8.69 0.0M
2022-12-21 8.62 8.72 8.59 8.72 0.1M
2022-12-20 8.50 8.61 8.50 8.61 0.1M
2022-12-19 8.63 8.63 8.50 8.52 0.1M
2022-12-16 8.54 8.65 8.54 8.63 0.1M
2022-12-15 8.59 8.65 8.57 8.61 0.1M
2022-12-14 8.69 8.73 8.60 8.60 0.0M
2022-12-13 8.75 8.78 8.68 8.70 0.0M
2022-12-12 8.63 8.71 8.63 8.70 0.0M
2022-12-09 8.70 8.78 8.67 8.70 0.0M
2022-12-08 8.74 8.79 8.73 8.73 0.1M
2022-12-07 8.70 8.79 8.69 8.75 0.1M
2022-12-06 8.78 8.82 8.72 8.72 0.1M
2022-12-05 8.89 8.89 8.76 8.83 0.1M
2022-12-02 8.85 8.99 8.85 8.94 0.1M
2022-12-01 8.95 9.05 8.95 8.98 0.0M
2022-11-30 8.82 8.99 8.80 8.99 0.1M
2022-11-29 8.82 8.87 8.80 8.86 0.1M
2022-11-28 8.77 8.88 8.77 8.83 0.1M
2022-11-25 8.78 8.81 8.74 8.77 0.0M
2022-11-23 8.82 8.86 8.80 8.82 0.0M
2022-11-22 8.73 8.85 8.73 8.83 0.1M
2022-11-21 8.74 8.76 8.72 8.73 0.0M
2022-11-18 8.76 8.81 8.76 8.78 0.0M
2022-11-17 8.75 8.81 8.75 8.76 0.0M
2022-11-16 8.81 8.87 8.80 8.84 0.0M
2022-11-15 8.87 8.87 8.80 8.82 0.1M
2022-11-14 8.88 8.93 8.86 8.87 0.2M
2022-11-11 8.96 8.96 8.84 8.86 0.0M
2022-11-10 8.83 8.92 8.83 8.92 0.1M
2022-11-09 8.75 8.76 8.71 8.76 0.0M
2022-11-08 8.79 8.82 8.74 8.78 0.0M
2022-11-07 8.78 8.85 8.78 8.81 0.0M
2022-11-04 8.63 8.78 8.63 8.78 0.1M
2022-11-03 8.55 8.63 8.52 8.62 0.0M
2022-11-02 8.57 8.63 8.53 8.56 0.1M
2022-11-01 8.57 8.62 8.50 8.61 0.1M
2022-10-31 8.55 8.60 8.52 8.57 0.0M
2022-10-28 8.48 8.61 8.48 8.61 0.0M
2022-10-27 8.55 8.55 8.48 8.52 0.1M
2022-10-26 8.48 8.58 8.48 8.55 0.1M
2022-10-25 8.49 8.56 8.46 8.54 0.0M
2022-10-24 8.51 8.56 8.48 8.48 0.1M
2022-10-21 8.60 8.60 8.50 8.58 0.0M
2022-10-20 8.62 8.65 8.57 8.64 0.0M
2022-10-19 8.60 8.69 8.58 8.64 0.1M
2022-10-18 8.58 8.66 8.55 8.63 0.0M
2022-10-17 8.55 8.59 8.53 8.57 0.0M
2022-10-14 8.63 8.63 8.56 8.58 0.0M
2022-10-13 8.57 8.66 8.57 8.64 0.0M
2022-10-12 8.66 8.71 8.65 8.65 0.0M
2022-10-11 8.72 8.72 8.63 8.70 0.0M
2022-10-10 8.72 8.79 8.57 8.70 0.1M
2022-10-07 8.74 8.79 8.68 8.74 0.1M
2022-10-06 8.74 8.80 8.73 8.78 0.1M
2022-10-05 8.69 8.83 8.69 8.77 0.1M
2022-10-04 8.66 8.79 8.66 8.72 0.1M
2022-10-03 8.62 8.73 8.62 8.66 0.1M
2022-09-30 8.59 8.65 8.53 8.62 0.1M
2022-09-29 8.66 8.70 8.56 8.61 0.1M
2022-09-28 8.67 8.79 8.58 8.74 0.1M
2022-09-27 8.65 8.74 8.58 8.67 0.1M
2022-09-26 8.61 8.68 8.60 8.65 0.0M
2022-09-23 8.77 8.78 8.61 8.68 0.1M
2022-09-22 8.79 8.82 8.75 8.78 0.1M
2022-09-21 8.86 8.94 8.70 8.83 0.1M
2022-09-20 8.82 8.88 8.82 8.86 0.0M
2022-09-19 8.89 8.93 8.82 8.91 0.0M
2022-09-16 9.00 9.00 8.91 8.98 0.0M
2022-09-15 9.08 9.12 9.01 9.01 0.0M
2022-09-14 9.12 9.15 9.08 9.12 0.0M
2022-09-13 9.13 9.15 9.08 9.11 0.1M
2022-09-12 9.22 9.28 9.16 9.16 0.0M
2022-09-09 9.13 9.24 9.13 9.22 0.0M
2022-09-08 9.05 9.16 9.05 9.13 0.1M
2022-09-07 9.01 9.12 9.01 9.10 0.0M
2022-09-06 9.09 9.09 9.02 9.05 0.0M
2022-09-02 9.11 9.18 9.08 9.08 0.0M
2022-09-01 9.09 9.18 9.09 9.10 0.0M
2022-08-31 9.19 9.23 9.16 9.18 0.0M
2022-08-30 9.21 9.24 9.18 9.20 0.1M
2022-08-29 9.21 9.28 9.21 9.24 0.0M
2022-08-26 9.38 9.38 9.24 9.26 0.0M
2022-08-25 9.38 9.41 9.34 9.35 0.0M
2022-08-24 9.35 9.41 9.35 9.38 0.0M
2022-08-23 9.32 9.38 9.32 9.38 0.0M
2022-08-22 9.37 9.40 9.33 9.34 0.0M
2022-08-19 9.49 9.51 9.44 9.44 0.0M
2022-08-18 9.48 9.53 9.48 9.51 0.0M
2022-08-17 9.53 9.56 9.47 9.48 0.0M
2022-08-16 9.61 9.64 9.59 9.61 0.0M
2022-08-15 9.62 9.63 9.52 9.63 0.0M
2022-08-12 9.49 9.61 9.49 9.61 0.0M
2022-08-11 9.48 9.58 9.43 9.46 0.0M
2022-08-10 9.37 9.45 9.35 9.45 0.0M
2022-08-09 9.35 9.37 9.27 9.34 0.0M
2022-08-08 9.29 9.36 9.29 9.35 0.0M
2022-08-05 9.30 9.33 9.26 9.29 0.0M
2022-08-04 9.30 9.36 9.29 9.33 0.0M
2022-08-03 9.33 9.34 9.29 9.34 0.0M
2022-08-02 9.28 9.32 9.24 9.29 0.0M
2022-08-01 9.24 9.33 9.22 9.33 0.1M
2022-07-29 9.17 9.34 9.17 9.26 0.1M
2022-07-28 9.07 9.49 9.07 9.22 0.1M
2022-07-27 9.05 9.09 9.02 9.07 0.0M
2022-07-26 8.99 9.04 8.98 9.02 0.0M
2022-07-25 9.04 9.10 9.02 9.04 0.0M
2022-07-22 9.05 9.11 9.01 9.03 0.0M
2022-07-21 8.89 9.03 8.89 9.03 0.0M
2022-07-20 8.94 8.94 8.88 8.89 0.0M
2022-07-19 8.89 8.96 8.85 8.95 0.0M
2022-07-18 8.95 8.96 8.85 8.87 0.0M
2022-07-15 8.87 8.93 8.81 8.87 0.0M
2022-07-14 8.86 8.89 8.81 8.86 0.0M
2022-07-13 8.87 8.96 8.87 8.93 0.0M
2022-07-12 8.88 8.94 8.85 8.93 0.0M
2022-07-11 8.94 8.94 8.84 8.88 0.0M
2022-07-08 8.96 8.96 8.88 8.94 0.1M
2022-07-07 8.89 8.92 8.85 8.92 0.1M
2022-07-06 8.85 8.88 8.82 8.84 0.0M
2022-07-05 8.91 8.91 8.83 8.85 0.0M
2022-07-01 8.84 8.97 8.84 8.96 0.0M
2022-06-30 8.84 8.88 8.78 8.88 0.1M
2022-06-29 8.88 8.93 8.84 8.85 0.1M
2022-06-28 8.87 8.93 8.87 8.87 0.0M
2022-06-27 8.85 8.88 8.85 8.88 0.1M
2022-06-24 8.81 8.89 8.81 8.89 0.0M
2022-06-23 8.81 8.85 8.77 8.78 0.0M
2022-06-22 8.74 8.86 8.72 8.80 0.0M
2022-06-21 8.82 8.91 8.81 8.82 0.0M
2022-06-17 8.69 8.83 8.67 8.82 0.1M
2022-06-16 9.00 9.04 8.62 8.70 0.3M
2022-06-15 9.10 9.17 9.04 9.07 0.0M
2022-06-14 9.00 9.19 8.99 9.15 0.1M
2022-06-13 9.20 9.20 8.99 8.99 0.1M
2022-06-10 9.25 9.27 9.21 9.26 0.1M
2022-06-09 9.36 9.38 9.31 9.32 0.0M
2022-06-08 9.38 9.44 9.36 9.38 0.1M
2022-06-07 9.33 9.43 9.33 9.41 0.1M
2022-06-06 9.33 9.41 9.29 9.40 0.1M
2022-06-03 9.31 9.35 9.28 9.29 0.1M
2022-06-02 9.30 9.39 9.27 9.37 0.1M
2022-06-01 9.35 9.39 9.28 9.32 0.1M
2022-05-31 9.39 9.39 9.30 9.35 0.1M
2022-05-27 9.32 9.43 9.30 9.39 0.1M
2022-05-26 9.20 9.34 9.15 9.29 0.1M
2022-05-25 9.11 9.22 9.11 9.17 0.0M
2022-05-24 9.20 9.20 9.11 9.17 0.1M
2022-05-23 9.26 9.28 9.18 9.22 0.1M
2022-05-20 9.29 9.29 9.22 9.26 0.0M
2022-05-19 9.20 9.30 9.20 9.26 0.0M
2022-05-18 9.31 9.35 9.26 9.32 0.1M
2022-05-17 9.20 9.37 9.20 9.37 0.1M
2022-05-16 9.24 9.27 9.18 9.23 0.1M
2022-05-13 9.27 9.40 9.25 9.26 0.1M
2022-05-12 9.38 9.38 9.23 9.28 0.1M
2022-05-11 9.54 9.59 9.40 9.40 0.0M
2022-05-10 9.66 9.66 9.57 9.57 0.1M
2022-05-09 9.50 9.60 9.47 9.60 0.1M
2022-05-06 9.73 9.73 9.65 9.68 0.2M
2022-05-05 9.82 9.83 9.72 9.72 0.1M
2022-05-04 9.81 9.91 9.79 9.87 0.1M
2022-05-03 9.83 9.85 9.78 9.84 0.1M
2022-05-02 9.95 9.98 9.83 9.83 0.0M
2022-04-29 10.04 10.07 9.95 9.96 0.0M
2022-04-28 10.06 10.08 9.99 10.04 0.0M
2022-04-27 10.00 10.09 9.99 10.03 0.0M
2022-04-26 10.12 10.12 10.02 10.02 0.0M
2022-04-25 10.19 10.20 9.97 10.15 0.1M
2022-04-22 10.25 10.30 10.21 10.22 0.0M
2022-04-21 10.31 10.35 10.28 10.28 0.0M
2022-04-20 10.28 10.37 10.26 10.29 0.0M
2022-04-19 10.26 10.36 10.26 10.28 0.1M
2022-04-18 10.32 10.33 10.26 10.27 0.0M
2022-04-14 10.38 10.54 10.38 10.38 0.0M
2022-04-13 10.40 10.46 10.40 10.42 0.0M
2022-04-12 10.46 10.49 10.42 10.43 0.0M
2022-04-11 10.42 10.46 10.42 10.45 0.0M
2022-04-08 10.49 10.52 10.45 10.45 0.0M
2022-04-07 10.45 10.50 10.45 10.47 0.0M
2022-04-06 10.55 10.57 10.42 10.46 0.0M
2022-04-05 10.60 10.65 10.60 10.61 0.0M
2022-04-04 10.60 10.66 10.52 10.66 0.0M
2022-04-01 10.46 10.61 10.46 10.59 0.0M
2022-03-31 10.40 10.50 10.40 10.47 0.0M
2022-03-30 10.37 10.44 10.37 10.41 0.1M
2022-03-29 10.29 10.42 10.29 10.40 0.1M
2022-03-28 10.24 10.31 10.24 10.28 0.0M
2022-03-25 10.36 10.36 10.23 10.23 0.0M
2022-03-24 10.38 10.39 10.33 10.35 0.0M
2022-03-23 10.42 10.52 10.37 10.37 0.1M
2022-03-22 10.40 10.47 10.38 10.42 0.0M
2022-03-21 10.36 10.46 10.35 10.35 0.0M
2022-03-18 10.27 10.44 10.27 10.38 0.1M
2022-03-17 10.25 10.50 10.25 10.38 0.1M
2022-03-16 10.18 10.36 10.09 10.27 0.1M
2022-03-15 10.12 10.22 10.11 10.22 0.0M
2022-03-14 10.44 10.44 10.13 10.15 0.1M
2022-03-11 10.53 10.60 10.43 10.43 0.0M
2022-03-10 10.54 10.56 10.50 10.56 0.0M
2022-03-09 10.65 10.68 10.52 10.61 0.1M
2022-03-08 10.54 10.69 10.51 10.67 0.1M
2022-03-07 10.71 10.76 10.60 10.61 0.0M
2022-03-04 10.77 10.82 10.73 10.79 0.0M
2022-03-03 10.88 10.90 10.83 10.89 0.0M
2022-03-02 10.79 10.93 10.79 10.91 0.0M
2022-03-01 10.80 10.89 10.77 10.84 0.0M
2022-02-28 10.66 10.86 10.65 10.86 0.0M
2022-02-25 10.65 10.86 10.60 10.79 0.0M
2022-02-24 10.54 10.76 10.50 10.71 0.1M
2022-02-23 11.02 11.02 10.73 10.79 0.1M
2022-02-22 11.01 11.11 11.01 11.02 0.1M
2022-02-18 11.07 11.14 11.07 11.10 0.0M
2022-02-17 11.16 11.24 11.09 11.12 0.0M
2022-02-16 11.15 11.25 11.15 11.24 0.0M
2022-02-15 11.11 11.22 11.11 11.17 0.0M
2022-02-14 11.22 11.26 11.03 11.05 0.0M
2022-02-11 11.53 11.59 11.25 11.27 0.1M
2022-02-10 11.60 11.61 11.53 11.55 0.0M
2022-02-09 11.65 11.66 11.59 11.61 0.0M
2022-02-08 11.58 11.66 11.58 11.64 0.0M
2022-02-07 11.56 11.62 11.56 11.60 0.0M
2022-02-04 11.54 11.65 11.51 11.56 0.0M
2022-02-03 11.66 11.67 11.58 11.59 0.0M
2022-02-02 11.61 11.76 11.61 11.67 0.0M
2022-02-01 11.50 11.63 11.50 11.61 0.0M
2022-01-31 11.44 11.56 11.42 11.53 0.0M
2022-01-28 11.56 11.64 11.40 11.45 0.1M
2022-01-27 11.53 11.63 11.50 11.57 0.0M
2022-01-26 11.45 11.61 11.45 11.53 0.0M
2022-01-25 11.41 11.57 11.36 11.44 0.1M
2022-01-24 11.52 11.59 11.17 11.39 0.1M
2022-01-21 11.79 11.84 11.57 11.60 0.0M
2022-01-20 11.92 11.98 11.80 11.85 0.1M
2022-01-19 11.89 12.04 11.80 11.94 0.1M
2022-01-18 11.78 11.90 11.76 11.84 0.1M
2022-01-14 11.79 11.94 11.75 11.85 0.0M
2022-01-13 12.00 12.01 11.84 11.84 0.1M
2022-01-12 11.94 11.99 11.92 11.97 0.0M
2022-01-11 11.81 11.91 11.80 11.90 0.0M
2022-01-10 11.78 11.80 11.75 11.77 0.0M
2022-01-07 11.76 11.83 11.76 11.79 0.0M
2022-01-06 11.59 11.80 11.59 11.74 0.0M
2022-01-05 11.75 11.75 11.59 11.59 0.1M
2022-01-04 11.77 11.77 11.53 11.69 0.1M
2022-01-03 11.70 11.72 11.62 11.67 0.0M