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
2023-12-29 9.19 9.27 9.17 9.17 0.1M
2023-12-28 9.20 9.24 9.15 9.16 0.0M
2023-12-27 9.33 9.37 9.24 9.25 0.1M
2023-12-26 9.33 9.35 9.26 9.30 0.1M
2023-12-22 9.28 9.35 9.27 9.27 0.0M
2023-12-21 9.27 9.35 9.22 9.23 0.1M
2023-12-20 9.23 9.27 9.17 9.20 0.1M
2023-12-19 9.27 9.35 9.20 9.22 0.1M
2023-12-18 9.18 9.31 9.17 9.21 0.1M
2023-12-15 9.34 9.37 9.17 9.17 0.1M
2023-12-14 9.29 9.39 9.28 9.34 0.1M
2023-12-13 9.24 9.30 9.21 9.25 0.1M
2023-12-12 9.17 9.24 9.17 9.22 0.1M
2023-12-11 9.16 9.17 9.09 9.09 0.1M
2023-12-08 9.22 9.27 9.17 9.18 0.1M
2023-12-07 9.15 9.24 9.13 9.21 0.1M
2023-12-06 9.15 9.15 9.10 9.12 0.0M
2023-12-05 9.06 9.12 9.06 9.11 0.0M
2023-12-04 9.06 9.10 9.00 9.04 0.0M
2023-12-01 9.00 9.06 8.99 9.06 0.1M
2023-11-30 9.02 9.03 8.96 8.99 0.0M
2023-11-29 9.01 9.01 8.95 8.96 0.1M
2023-11-28 9.03 9.04 8.97 8.99 0.0M
2023-11-27 9.08 9.08 8.99 9.01 0.0M
2023-11-24 9.05 9.06 9.03 9.06 0.0M
2023-11-22 9.06 9.06 9.00 9.01 0.0M
2023-11-21 9.01 9.05 8.98 9.05 0.1M
2023-11-20 9.03 9.03 8.92 8.97 0.1M
2023-11-17 8.92 9.03 8.91 9.03 0.1M
2023-11-16 8.90 8.92 8.84 8.89 0.1M
2023-11-15 8.95 8.96 8.84 8.87 0.1M
2023-11-14 9.03 9.12 8.98 8.99 0.1M
2023-11-13 8.95 8.99 8.95 8.98 0.0M
2023-11-10 8.94 8.96 8.93 8.93 0.0M
2023-11-09 8.94 8.97 8.90 8.91 0.0M
2023-11-08 8.95 8.96 8.91 8.93 0.1M
2023-11-07 8.89 8.92 8.85 8.91 0.1M
2023-11-06 8.98 8.98 8.83 8.85 0.0M
2023-11-03 8.93 8.99 8.89 8.93 0.1M
2023-11-02 8.75 8.87 8.75 8.86 0.1M
2023-11-01 8.64 8.73 8.64 8.71 0.1M
2023-10-31 8.57 8.62 8.56 8.62 0.1M
2023-10-30 8.49 8.55 8.49 8.54 0.1M
2023-10-27 8.49 8.51 8.47 8.49 0.1M
2023-10-26 8.51 8.55 8.46 8.48 0.1M
2023-10-25 8.63 8.63 8.47 8.47 0.1M
2023-10-24 8.59 8.69 8.59 8.64 0.1M
2023-10-23 8.53 8.62 8.53 8.57 0.1M
2023-10-20 8.61 8.62 8.55 8.55 0.1M
2023-10-19 8.70 8.73 8.61 8.61 0.2M
2023-10-18 8.78 8.80 8.71 8.72 0.1M
2023-10-17 8.77 8.83 8.75 8.78 0.1M
2023-10-16 8.99 8.99 8.85 8.88 0.2M
2023-10-13 9.00 9.03 8.93 8.94 0.1M
2023-10-12 9.07 9.08 8.94 8.97 0.1M
2023-10-11 9.05 9.10 9.00 9.02 0.0M
2023-10-10 9.05 9.10 9.00 9.03 0.1M
2023-10-09 8.97 9.09 8.95 9.06 0.1M
2023-10-06 8.92 8.98 8.86 8.97 0.1M
2023-10-05 8.90 8.94 8.86 8.93 0.1M
2023-10-04 8.81 8.88 8.74 8.88 0.1M
2023-10-03 8.91 8.92 8.73 8.80 0.2M
2023-10-02 9.01 9.03 8.90 8.93 0.1M
2023-09-29 9.05 9.09 9.01 9.01 0.1M
2023-09-28 8.97 9.03 8.95 9.02 0.0M
2023-09-27 9.05 9.05 8.94 8.97 0.1M
2023-09-26 9.11 9.13 8.96 8.97 0.1M
2023-09-25 9.12 9.12 9.07 9.11 0.0M
2023-09-22 9.04 9.12 9.04 9.10 0.0M
2023-09-21 9.05 9.10 9.04 9.04 0.0M
2023-09-20 9.10 9.14 9.07 9.07 0.0M
2023-09-19 9.08 9.08 9.05 9.08 0.0M
2023-09-18 9.10 9.15 9.09 9.15 0.1M
2023-09-15 9.15 9.18 9.05 9.10 0.1M
2023-09-14 9.20 9.24 9.16 9.16 0.0M
2023-09-13 9.22 9.25 9.18 9.21 0.1M
2023-09-12 9.15 9.20 9.12 9.20 0.1M
2023-09-11 9.16 9.17 9.12 9.15 0.0M
2023-09-08 9.08 9.16 9.08 9.12 0.1M
2023-09-07 9.07 9.13 9.07 9.09 0.0M
2023-09-06 9.10 9.13 9.07 9.09 0.0M
2023-09-05 9.07 9.15 9.06 9.10 0.0M
2023-09-01 9.09 9.11 9.07 9.09 0.1M
2023-08-31 9.10 9.13 9.08 9.08 0.1M
2023-08-30 9.06 9.11 9.06 9.07 0.0M
2023-08-29 9.05 9.09 9.05 9.07 0.0M
2023-08-28 9.03 9.07 9.03 9.05 0.0M
2023-08-25 9.02 9.06 9.02 9.03 0.0M
2023-08-24 9.05 9.05 9.00 9.02 0.0M
2023-08-23 9.00 9.05 8.97 9.02 0.1M
2023-08-22 8.99 9.02 8.97 8.99 0.0M
2023-08-21 8.96 9.03 8.96 9.00 0.0M
2023-08-18 8.94 9.05 8.91 8.97 0.0M
2023-08-17 8.99 8.99 8.91 8.95 0.0M
2023-08-16 9.07 9.11 9.03 9.05 0.0M
2023-08-15 9.09 9.13 9.02 9.05 0.0M
2023-08-14 9.04 9.10 9.04 9.09 0.0M
2023-08-11 9.00 9.06 8.99 9.06 0.0M
2023-08-10 9.00 9.03 8.96 9.01 0.0M
2023-08-09 9.00 9.02 9.00 9.00 0.0M
2023-08-08 9.03 9.03 8.96 9.00 0.1M
2023-08-07 8.96 9.04 8.96 9.03 0.0M
2023-08-04 8.91 8.97 8.89 8.96 0.0M
2023-08-03 8.91 8.94 8.89 8.91 0.0M
2023-08-02 8.87 8.95 8.87 8.90 0.1M
2023-08-01 8.93 8.98 8.87 8.95 0.1M
2023-07-31 8.92 9.00 8.92 8.96 0.0M
2023-07-28 8.87 8.91 8.86 8.89 0.1M
2023-07-27 8.83 8.89 8.83 8.86 0.1M
2023-07-26 8.80 8.85 8.79 8.82 0.1M
2023-07-25 8.87 8.87 8.80 8.81 0.1M
2023-07-24 8.82 8.84 8.82 8.83 0.1M
2023-07-21 8.82 8.85 8.82 8.82 0.0M
2023-07-20 8.85 8.85 8.80 8.82 0.1M
2023-07-19 8.92 8.95 8.91 8.94 0.1M
2023-07-18 8.91 8.95 8.90 8.92 0.1M
2023-07-17 8.90 8.92 8.90 8.92 0.1M
2023-07-14 8.92 8.92 8.84 8.87 0.1M
2023-07-13 8.87 8.91 8.87 8.90 0.0M
2023-07-12 8.80 8.88 8.80 8.86 0.1M
2023-07-11 8.78 8.85 8.77 8.78 0.0M
2023-07-10 8.80 8.80 8.67 8.76 0.0M
2023-07-07 8.67 8.71 8.62 8.70 0.1M
2023-07-06 8.64 8.71 8.62 8.62 0.1M
2023-07-05 8.72 8.74 8.69 8.69 0.0M
2023-07-03 8.69 8.76 8.68 8.75 0.0M
2023-06-30 8.68 8.68 8.64 8.68 0.1M
2023-06-29 8.61 8.65 8.60 8.63 0.1M
2023-06-28 8.58 8.61 8.56 8.61 0.1M
2023-06-27 8.49 8.55 8.49 8.55 0.0M
2023-06-26 8.49 8.54 8.47 8.49 0.1M
2023-06-23 8.52 8.55 8.50 8.54 0.0M
2023-06-22 8.48 8.55 8.48 8.52 0.0M
2023-06-21 8.50 8.56 8.49 8.50 0.1M
2023-06-20 8.49 8.58 8.49 8.50 0.0M
2023-06-16 8.56 8.57 8.50 8.50 0.0M
2023-06-15 8.53 8.58 8.53 8.56 0.1M
2023-06-14 8.62 8.65 8.60 8.61 0.1M
2023-06-13 8.60 8.66 8.60 8.64 0.0M
2023-06-12 8.51 8.61 8.51 8.60 0.0M
2023-06-09 8.53 8.54 8.49 8.54 0.1M
2023-06-08 8.50 8.51 8.47 8.50 0.1M
2023-06-07 8.46 8.53 8.46 8.49 0.1M
2023-06-06 8.42 8.49 8.42 8.46 0.1M
2023-06-05 8.42 8.45 8.41 8.44 0.1M
2023-06-02 8.39 8.45 8.39 8.44 0.1M
2023-06-01 8.38 8.43 8.36 8.39 0.1M
2023-05-31 8.37 8.41 8.35 8.41 0.0M
2023-05-30 8.33 8.37 8.33 8.36 0.1M
2023-05-26 8.34 8.36 8.31 8.33 0.1M
2023-05-25 8.32 8.44 8.32 8.32 0.1M
2023-05-24 8.30 8.34 8.30 8.31 0.0M
2023-05-23 8.36 8.40 8.32 8.32 0.1M
2023-05-22 8.35 8.40 8.35 8.38 0.1M
2023-05-19 8.46 8.48 8.30 8.37 0.3M
2023-05-18 8.45 8.47 8.42 8.43 0.1M
2023-05-17 8.44 8.47 8.42 8.45 0.1M
2023-05-16 8.51 8.58 8.51 8.52 0.1M
2023-05-15 8.53 8.56 8.53 8.54 0.1M
2023-05-12 8.55 8.56 8.53 8.54 0.1M
2023-05-11 8.56 8.56 8.53 8.54 0.0M
2023-05-10 8.60 8.61 8.53 8.56 0.1M
2023-05-09 8.60 8.61 8.57 8.58 0.0M
2023-05-08 8.58 8.58 8.55 8.58 0.1M
2023-05-05 8.57 8.60 8.54 8.58 0.1M
2023-05-04 8.56 8.58 8.53 8.54 0.1M
2023-05-03 8.59 8.63 8.59 8.59 0.0M
2023-05-02 8.64 8.67 8.55 8.59 0.1M
2023-05-01 8.63 8.70 8.63 8.68 0.1M
2023-04-28 8.61 8.70 8.61 8.67 0.1M
2023-04-27 8.58 8.66 8.58 8.63 0.1M
2023-04-26 8.57 8.65 8.53 8.62 0.1M
2023-04-25 8.64 8.66 8.60 8.62 0.1M
2023-04-24 8.66 8.70 8.65 8.67 0.1M
2023-04-21 8.71 8.73 8.69 8.70 0.1M
2023-04-20 8.72 8.78 8.72 8.74 0.1M
2023-04-19 8.77 8.79 8.73 8.76 0.0M
2023-04-18 8.79 8.80 8.76 8.80 0.1M
2023-04-17 8.78 8.85 8.78 8.84 0.1M
2023-04-14 8.82 8.87 8.75 8.78 0.1M
2023-04-13 8.84 8.86 8.79 8.85 0.1M
2023-04-12 8.81 8.84 8.77 8.82 0.1M
2023-04-11 8.74 8.80 8.74 8.79 0.0M
2023-04-10 8.70 8.76 8.68 8.76 0.0M
2023-04-06 8.65 8.72 8.65 8.68 0.1M
2023-04-05 8.69 8.70 8.63 8.66 0.1M
2023-04-04 8.78 8.80 8.69 8.69 0.1M
2023-04-03 8.74 8.82 8.70 8.80 0.1M
2023-03-31 8.74 8.75 8.70 8.70 0.1M
2023-03-30 8.68 8.74 8.63 8.71 0.0M
2023-03-29 8.61 8.68 8.61 8.66 0.1M
2023-03-28 8.59 8.65 8.56 8.58 0.1M
2023-03-27 8.58 8.63 8.58 8.58 0.0M
2023-03-24 8.59 8.62 8.55 8.57 0.1M
2023-03-23 8.67 8.71 8.58 8.61 0.1M
2023-03-22 8.60 8.69 8.60 8.64 0.1M
2023-03-21 8.57 8.65 8.57 8.62 0.1M
2023-03-20 8.46 8.57 8.46 8.56 0.1M
2023-03-17 8.59 8.59 8.46 8.47 0.1M
2023-03-16 8.58 8.70 8.58 8.64 0.1M
2023-03-15 8.80 8.81 8.71 8.75 0.1M
2023-03-14 8.80 8.96 8.80 8.90 0.1M
2023-03-13 8.88 8.91 8.76 8.76 0.1M
2023-03-10 9.11 9.18 8.94 8.95 0.1M
2023-03-09 9.26 9.28 9.13 9.14 0.1M
2023-03-08 9.28 9.31 9.24 9.27 0.0M
2023-03-07 9.33 9.35 9.28 9.29 0.1M
2023-03-06 9.34 9.37 9.34 9.35 0.0M
2023-03-03 9.35 9.38 9.33 9.34 0.1M
2023-03-02 9.28 9.38 9.26 9.36 0.1M
2023-03-01 9.29 9.35 9.26 9.32 0.0M
2023-02-28 9.28 9.36 9.27 9.32 0.1M
2023-02-27 9.24 9.28 9.21 9.27 0.0M
2023-02-24 9.10 9.24 9.07 9.21 0.1M
2023-02-23 9.10 9.17 9.05 9.14 0.1M
2023-02-22 9.10 9.15 9.08 9.11 0.0M
2023-02-21 9.25 9.30 9.08 9.08 0.1M
2023-02-17 9.27 9.35 9.27 9.28 0.1M
2023-02-16 9.30 9.38 9.30 9.33 0.1M
2023-02-15 9.39 9.44 9.39 9.42 0.1M
2023-02-14 9.43 9.43 9.39 9.41 0.1M
2023-02-13 9.40 9.48 9.39 9.43 0.1M
2023-02-10 9.37 9.41 9.32 9.39 0.1M
2023-02-09 9.38 9.45 9.37 9.38 0.1M
2023-02-08 9.28 9.37 9.28 9.35 0.1M
2023-02-07 9.12 9.34 9.12 9.32 0.1M
2023-02-06 9.18 9.23 9.11 9.14 0.1M
2023-02-03 9.21 9.26 9.16 9.16 0.1M
2023-02-02 9.20 9.29 9.13 9.23 0.1M
2023-02-01 9.15 9.17 9.10 9.15 0.1M
2023-01-31 9.11 9.14 9.08 9.13 0.1M
2023-01-30 9.02 9.10 9.01 9.07 0.0M
2023-01-27 8.98 9.04 8.98 9.01 0.1M
2023-01-26 8.98 9.06 8.97 9.00 0.0M
2023-01-25 9.00 9.05 8.95 8.95 0.1M
2023-01-24 9.00 9.12 9.00 9.02 0.1M
2023-01-23 8.92 9.00 8.92 8.96 0.1M
2023-01-20 8.88 8.95 8.88 8.92 0.0M
2023-01-19 8.90 8.94 8.88 8.88 0.0M
2023-01-18 8.97 9.04 8.89 8.93 0.1M
2023-01-17 9.01 9.02 8.93 8.97 0.1M
2023-01-13 8.94 9.04 8.94 9.04 0.1M
2023-01-12 8.95 9.02 8.91 9.02 0.1M
2023-01-11 8.86 8.97 8.86 8.96 0.1M
2023-01-10 8.79 8.89 8.79 8.88 0.1M
2023-01-09 8.84 8.87 8.79 8.81 0.1M
2023-01-06 8.78 8.83 8.76 8.82 0.1M
2023-01-05 8.78 8.82 8.71 8.75 0.1M
2023-01-04 8.83 8.88 8.75 8.86 0.1M
2023-01-03 8.77 8.86 8.75 8.86 0.0M