5 DAY PERFORMANCE
+0.97%
1 MONTH PERFORMANCE
-0.84%
3 MONTH PERFORMANCE
-2.90%
6 MONTH PERFORMANCE
-4.38%
YEAR-TO-DATE PERFORMANCE
-3.00%
1 YEAR PERFORMANCE
-1.98%
Pioneer Floating Rate Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $9.30 | $9.35 (0.54%) | $9.40 | $9.35 | 52,479 | $116.10 M |
| 04/29/2025 | $9.26 | $9.37 (1.19%) | $9.40 | $9.26 | 32,492 | $116.29 M |
| 04/28/2025 | $9.30 | $9.32 (0.22%) | $9.34 | $9.26 | 18,102 | $115.67 M |
| 04/25/2025 | $9.32 | $9.30 (-0.21%) | $9.39 | $9.29 | 34,020 | $115.42 M |
| 04/24/2025 | $9.24 | $9.31 (0.76%) | $9.33 | $9.21 | 42,807 | $115.55 M |
| 04/23/2025 | $9.19 | $9.20 (0.11%) | $9.28 | $9.16 | 25,200 | $114.18 M |
| 04/22/2025 | $9.08 | $9.14 (0.66%) | $9.18 | $9.04 | 56,147 | $113.44 M |
| 04/21/2025 | $9.05 | $9.07 (0.22%) | $9.07 | $8.99 | 33,400 | $112.57 M |
| 04/17/2025 | $9.04 | $9.05 (0.11%) | $9.11 | $8.99 | 42,900 | $112.32 M |
| 04/16/2025 | $9.15 | $9.12 (-0.33%) | $9.18 | $9.09 | 19,149 | $113.19 M |
| 04/15/2025 | $9.07 | $9.20 (1.43%) | $9.20 | $9.07 | 38,535 | $114.18 M |
| 04/14/2025 | $9.09 | $9.05 (-0.44%) | $9.13 | $9.05 | 48,118 | $112.32 M |
| 04/11/2025 | $8.94 | $9.02 (0.89%) | $9.07 | $8.94 | 54,200 | $111.95 M |
| 04/10/2025 | $9.28 | $8.95 (-3.56%) | $9.28 | $8.84 | 84,809 | $111.08 M |
| 04/09/2025 | $8.97 | $9.34 (4.12%) | $9.46 | $8.93 | 216,700 | $115.92 M |
| 04/08/2025 | $8.90 | $8.93 (0.34%) | $9.23 | $8.90 | 133,000 | $110.83 M |
| 04/07/2025 | $8.35 | $8.76 (4.91%) | $8.87 | $8.25 | 262,011 | $108.72 M |
| 04/04/2025 | $9.25 | $8.85 (-4.32%) | $9.30 | $8.82 | 230,900 | $109.84 M |
| 04/03/2025 | $9.36 | $9.36 (0%) | $9.38 | $9.27 | 80,300 | $116.17 M |
| 04/02/2025 | $9.46 | $9.45 (-0.11%) | $9.46 | $9.42 | 44,618 | $117.28 M |
| 04/01/2025 | $9.42 | $9.45 (0.32%) | $9.47 | $9.42 | 86,700 | $117.28 M |
| 03/31/2025 | $9.45 | $9.47 (0.21%) | $9.49 | $9.45 | 65,673 | $117.53 M |
| 03/28/2025 | $9.44 | $9.47 (0.32%) | $9.49 | $9.44 | 62,346 | $117.53 M |
| 03/27/2025 | $9.44 | $9.43 (-0.11%) | $9.47 | $9.43 | 59,000 | $117.03 M |
| 03/26/2025 | $9.46 | $9.46 (0%) | $9.48 | $9.44 | 76,143 | $117.41 M |
| 03/25/2025 | $9.42 | $9.47 (0.53%) | $9.49 | $9.42 | 120,800 | $117.53 M |
| 03/24/2025 | $9.42 | $9.41 (-0.11%) | $9.42 | $9.36 | 83,300 | $116.79 M |
| 03/21/2025 | $9.41 | $9.40 (-0.11%) | $9.41 | $9.38 | 44,018 | $116.66 M |
| 03/20/2025 | $9.38 | $9.41 (0.32%) | $9.43 | $9.38 | 54,145 | $116.79 M |
| 03/19/2025 | $9.38 | $9.40 (0.21%) | $9.42 | $9.38 | 63,900 | $116.66 M |
| 03/18/2025 | $9.40 | $9.40 (0%) | $9.43 | $9.40 | 29,720 | $116.66 M |
| 03/17/2025 | $9.43 | $9.42 (-0.11%) | $9.43 | $9.41 | 54,323 | $116.91 M |
| 03/14/2025 | $9.39 | $9.44 (0.53%) | $9.45 | $9.38 | 26,513 | $117.16 M |
| 03/13/2025 | $9.49 | $9.46 (-0.32%) | $9.55 | $9.46 | 70,600 | $117.41 M |
| 03/12/2025 | $9.53 | $9.53 (0%) | $9.55 | $9.53 | 103,400 | $118.28 M |
| 03/11/2025 | $9.46 | $9.51 (0.53%) | $9.51 | $9.46 | 98,643 | $118.03 M |
| 03/10/2025 | $9.49 | $9.46 (-0.32%) | $9.49 | $9.45 | 67,407 | $117.41 M |
| 03/07/2025 | $9.53 | $9.54 (0.1%) | $9.54 | $9.50 | 59,700 | $118.40 M |
| 03/06/2025 | $9.52 | $9.54 (0.21%) | $9.57 | $9.52 | 42,913 | $118.40 M |
| 03/05/2025 | $9.53 | $9.55 (0.21%) | $9.56 | $9.51 | 72,421 | $118.52 M |
| 03/04/2025 | $9.60 | $9.56 (-0.42%) | $9.60 | $9.52 | 97,800 | $118.65 M |
| 03/03/2025 | $9.61 | $9.60 (-0.1%) | $9.64 | $9.60 | 38,139 | $119.14 M |
| 02/28/2025 | $9.62 | $9.62 (0%) | $9.63 | $9.60 | 112,602 | $119.39 M |
| 02/27/2025 | $9.62 | $9.62 (0%) | $9.64 | $9.60 | 72,702 | $119.39 M |
| 02/26/2025 | $9.64 | $9.63 (-0.1%) | $9.67 | $9.62 | 43,700 | $119.52 M |
| 02/25/2025 | $9.66 | $9.65 (-0.1%) | $9.67 | $9.64 | 40,900 | $119.77 M |
| 02/24/2025 | $9.69 | $9.66 (-0.31%) | $9.69 | $9.64 | 40,700 | $119.89 M |
| 02/21/2025 | $9.67 | $9.65 (-0.21%) | $9.69 | $9.65 | 51,400 | $119.77 M |
| 02/20/2025 | $9.72 | $9.69 (-0.31%) | $9.75 | $9.67 | 54,648 | $120.26 M |
| 02/19/2025 | $9.74 | $9.72 (-0.21%) | $9.74 | $9.71 | 21,000 | $120.63 M |
| 02/18/2025 | $9.74 | $9.73 (-0.1%) | $9.76 | $9.71 | 32,400 | $120.76 M |
| 02/14/2025 | $9.77 | $9.81 (0.41%) | $9.83 | $9.77 | 47,835 | $121.75 M |
| 02/13/2025 | $9.77 | $9.77 (0%) | $9.78 | $9.75 | 41,100 | $121.25 M |
| 02/12/2025 | $9.72 | $9.75 (0.31%) | $9.76 | $9.70 | 57,746 | $121.01 M |
| 02/11/2025 | $9.67 | $9.73 (0.62%) | $9.74 | $9.66 | 62,647 | $120.76 M |
| 02/10/2025 | $9.67 | $9.69 (0.21%) | $9.70 | $9.67 | 28,100 | $120.26 M |
| 02/07/2025 | $9.68 | $9.67 (-0.1%) | $9.70 | $9.66 | 64,600 | $119.67 M |
| 02/06/2025 | $9.66 | $9.67 (0.1%) | $9.75 | $9.65 | 114,600 | $119.67 M |
| 02/05/2025 | $9.64 | $9.66 (0.21%) | $9.70 | $9.64 | 66,740 | $119.54 M |
| 02/04/2025 | $9.67 | $9.66 (-0.1%) | $9.70 | $9.65 | 53,900 | $119.54 M |
| 02/03/2025 | $9.65 | $9.67 (0.21%) | $9.71 | $9.65 | 49,300 | $119.67 M |
| 01/31/2025 | $9.69 | $9.70 (0.1%) | $9.70 | $9.67 | 57,000 | $120.04 M |
| 01/30/2025 | $9.67 | $9.67 (0%) | $9.69 | $9.65 | 38,900 | $119.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
