-
5 DAY PERFORMANCE
+0.10% -
1 MONTH PERFORMANCE
+0.20% -
3 MONTH PERFORMANCE
+2.17% -
6 MONTH PERFORMANCE
+1.96% -
YEAR-TO-DATE PERFORMANCE
+7.63% -
1 YEAR PERFORMANCE
+9.42%
Pioneer Floating Rate Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.87 | $9.87 (0%) | $9.91 | $9.86 | 35,171 | $122.14 M |
| 09/26/2024 | $9.92 | $9.89 (-0.3%) | $9.95 | $9.86 | 49,300 | $122.39 M |
| 09/25/2024 | $9.90 | $9.91 (0.1%) | $9.96 | $9.90 | 29,900 | $122.64 M |
| 09/24/2024 | $9.86 | $9.87 (0.1%) | $9.89 | $9.83 | 39,700 | $122.14 M |
| 09/23/2024 | $9.89 | $9.86 (-0.3%) | $9.93 | $9.84 | 73,400 | $122.02 M |
| 09/20/2024 | $9.89 | $9.89 (0%) | $9.90 | $9.87 | 19,400 | $122.39 M |
| 09/19/2024 | $10.00 | $9.96 (-0.4%) | $10.02 | $9.96 | 63,239 | $123.25 M |
| 09/18/2024 | $10.01 | $9.97 (-0.4%) | $10.02 | $9.96 | 77,300 | $123.38 M |
| 09/17/2024 | $10.01 | $9.97 (-0.4%) | $10.01 | $9.92 | 55,434 | $123.38 M |
| 09/16/2024 | $9.94 | $9.99 (0.5%) | $10.03 | $9.92 | 91,841 | $123.63 M |
| 09/13/2024 | $9.94 | $9.97 (0.3%) | $10.01 | $9.94 | 46,500 | $123.38 M |
| 09/12/2024 | $9.92 | $9.94 (0.2%) | $9.97 | $9.89 | 54,000 | $123.01 M |
| 09/11/2024 | $9.90 | $9.92 (0.2%) | $9.92 | $9.88 | 24,200 | $122.76 M |
| 09/10/2024 | $9.90 | $9.89 (-0.1%) | $9.92 | $9.87 | 31,600 | $122.39 M |
| 09/09/2024 | $9.87 | $9.89 (0.2%) | $9.92 | $9.86 | 42,300 | $122.39 M |
| 09/06/2024 | $9.88 | $9.88 (0%) | $9.91 | $9.87 | 32,500 | $122.26 M |
| 09/05/2024 | $9.86 | $9.86 (0%) | $9.92 | $9.86 | 57,300 | $122.02 M |
| 09/04/2024 | $9.89 | $9.88 (-0.1%) | $9.91 | $9.82 | 50,746 | $122.26 M |
| 09/03/2024 | $9.87 | $9.89 (0.2%) | $9.94 | $9.83 | 78,600 | $122.39 M |
| 08/30/2024 | $9.88 | $9.86 (-0.2%) | $9.94 | $9.85 | 77,511 | $122.02 M |
| 08/29/2024 | $9.87 | $9.85 (-0.2%) | $9.90 | $9.84 | 43,413 | $121.89 M |
| 08/28/2024 | $9.89 | $9.85 (-0.4%) | $9.89 | $9.81 | 24,835 | $121.89 M |
| 08/27/2024 | $9.85 | $9.87 (0.2%) | $9.87 | $9.83 | 41,900 | $122.14 M |
| 08/26/2024 | $9.91 | $9.82 (-0.91%) | $9.91 | $9.80 | 93,144 | $121.52 M |
| 08/23/2024 | $9.83 | $9.84 (0.1%) | $9.90 | $9.81 | 29,600 | $121.77 M |
| 08/22/2024 | $9.89 | $9.86 (-0.3%) | $9.92 | $9.83 | 44,342 | $122.02 M |
| 08/21/2024 | $9.84 | $9.89 (0.51%) | $9.89 | $9.79 | 54,900 | $122.39 M |
| 08/20/2024 | $9.79 | $9.84 (0.51%) | $9.89 | $9.73 | 78,549 | $121.77 M |
| 08/19/2024 | $9.89 | $9.85 (-0.4%) | $9.95 | $9.84 | 81,716 | $121.89 M |
| 08/16/2024 | $9.84 | $9.88 (0.41%) | $9.88 | $9.84 | 25,324 | $122.26 M |
| 08/15/2024 | $9.76 | $9.83 (0.72%) | $9.88 | $9.76 | 57,836 | $121.65 M |
| 08/14/2024 | $9.74 | $9.74 (0%) | $9.78 | $9.74 | 32,618 | $120.53 M |
| 08/13/2024 | $9.76 | $9.75 (-0.1%) | $9.79 | $9.73 | 43,900 | $120.66 M |
| 08/12/2024 | $9.73 | $9.73 (0%) | $9.78 | $9.71 | 28,602 | $120.41 M |
| 08/09/2024 | $9.69 | $9.73 (0.41%) | $9.75 | $9.67 | 44,000 | $120.41 M |
| 08/08/2024 | $9.63 | $9.68 (0.52%) | $9.70 | $9.62 | 62,901 | $119.79 M |
| 08/07/2024 | $9.53 | $9.59 (0.63%) | $9.68 | $9.53 | 79,400 | $118.68 M |
| 08/06/2024 | $9.42 | $9.51 (0.96%) | $9.54 | $9.41 | 58,700 | $117.69 M |
| 08/05/2024 | $9.55 | $9.37 (-1.88%) | $9.55 | $9.25 | 184,400 | $115.95 M |
| 08/02/2024 | $9.85 | $9.76 (-0.91%) | $9.88 | $9.65 | 137,333 | $120.78 M |
| 08/01/2024 | $9.95 | $9.92 (-0.3%) | $9.95 | $9.88 | 49,800 | $122.76 M |
| 07/31/2024 | $9.95 | $9.94 (-0.1%) | $9.97 | $9.91 | 65,226 | $123.01 M |
| 07/30/2024 | $9.89 | $9.92 (0.3%) | $9.93 | $9.88 | 28,900 | $122.76 M |
| 07/29/2024 | $9.81 | $9.88 (0.71%) | $9.90 | $9.80 | 60,228 | $122.26 M |
| 07/26/2024 | $9.81 | $9.80 (-0.1%) | $9.83 | $9.79 | 35,739 | $121.27 M |
| 07/25/2024 | $9.84 | $9.78 (-0.61%) | $9.88 | $9.74 | 91,300 | $121.03 M |
| 07/24/2024 | $9.85 | $9.82 (-0.3%) | $9.86 | $9.81 | 15,200 | $121.52 M |
| 07/23/2024 | $9.85 | $9.84 (-0.1%) | $9.86 | $9.81 | 15,706 | $121.77 M |
| 07/22/2024 | $9.80 | $9.84 (0.41%) | $9.87 | $9.79 | 41,700 | $121.77 M |
| 07/19/2024 | $9.79 | $9.80 (0.1%) | $9.91 | $9.79 | 32,521 | $121.27 M |
| 07/18/2024 | $9.96 | $9.91 (-0.5%) | $10.00 | $9.89 | 45,500 | $122.64 M |
| 07/17/2024 | $9.96 | $9.98 (0.2%) | $10.01 | $9.95 | 46,632 | $123.50 M |
| 07/16/2024 | $10.00 | $9.97 (-0.3%) | $10.05 | $9.96 | 69,900 | $123.38 M |
| 07/15/2024 | $9.95 | $9.98 (0.3%) | $10.05 | $9.95 | 105,532 | $123.50 M |
| 07/12/2024 | $9.95 | $9.95 (0%) | $9.97 | $9.91 | 30,002 | $123.13 M |
| 07/11/2024 | $9.92 | $9.92 (0%) | $9.95 | $9.86 | 52,900 | $122.76 M |
| 07/10/2024 | $9.94 | $9.95 (0.1%) | $10.00 | $9.93 | 46,019 | $123.13 M |
| 07/09/2024 | $9.93 | $9.93 (0%) | $9.97 | $9.89 | 50,200 | $122.88 M |
| 07/08/2024 | $9.88 | $9.92 (0.4%) | $9.92 | $9.87 | 51,600 | $122.76 M |
| 07/05/2024 | $9.88 | $9.86 (-0.2%) | $9.93 | $9.84 | 53,200 | $122.02 M |
| 07/03/2024 | $9.82 | $9.86 (0.41%) | $9.89 | $9.72 | 22,925 | $122.02 M |
| 07/02/2024 | $9.81 | $9.82 (0.1%) | $9.88 | $9.80 | 79,300 | $121.52 M |
| 07/01/2024 | $9.74 | $9.80 (0.62%) | $9.81 | $9.68 | 81,816 | $121.27 M |
| 06/28/2024 | $9.78 | $9.66 (-1.23%) | $9.84 | $9.66 | 73,100 | $119.54 M |