-
5 DAY PERFORMANCE
-0.20% -
1 MONTH PERFORMANCE
-0.31% -
3 MONTH PERFORMANCE
-0.61% -
6 MONTH PERFORMANCE
+1.24% -
YEAR-TO-DATE PERFORMANCE
+6.87% -
1 YEAR PERFORMANCE
+8.77%
Pioneer Floating Rate Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.80 | $9.80 (-0.02%) | $9.81 | $9.77 | 9,800 | |
| 11/21/2024 | $9.80 | $9.78 (-0.2%) | $9.81 | $9.78 | 36,361 | $121.03 M |
| 11/20/2024 | $9.80 | $9.78 (-0.2%) | $9.81 | $9.78 | 30,904 | $121.03 M |
| 11/19/2024 | $9.80 | $9.80 (0%) | $9.84 | $9.76 | 61,718 | $121.27 M |
| 11/18/2024 | $9.81 | $9.83 (0.2%) | $9.84 | $9.77 | 76,900 | $121.65 M |
| 11/15/2024 | $9.75 | $9.82 (0.72%) | $9.83 | $9.75 | 60,200 | $121.52 M |
| 11/14/2024 | $9.80 | $9.85 (0.51%) | $9.85 | $9.80 | 85,300 | $121.89 M |
| 11/13/2024 | $9.80 | $9.80 (0%) | $9.82 | $9.79 | 41,000 | $121.27 M |
| 11/12/2024 | $9.85 | $9.80 (-0.51%) | $9.85 | $9.79 | 49,837 | $121.27 M |
| 11/11/2024 | $9.82 | $9.86 (0.41%) | $9.86 | $9.79 | 62,400 | $122.02 M |
| 11/08/2024 | $9.85 | $9.87 (0.2%) | $9.87 | $9.84 | 36,225 | $122.14 M |
| 11/07/2024 | $9.77 | $9.83 (0.61%) | $9.83 | $9.77 | 77,420 | $121.65 M |
| 11/06/2024 | $9.83 | $9.76 (-0.71%) | $9.88 | $9.76 | 83,000 | $120.78 M |
| 11/05/2024 | $9.80 | $9.81 (0.1%) | $9.87 | $9.76 | 40,000 | $121.40 M |
| 11/04/2024 | $9.85 | $9.79 (-0.61%) | $9.86 | $9.76 | 37,900 | $121.15 M |
| 11/01/2024 | $9.82 | $9.86 (0.41%) | $9.87 | $9.82 | 24,800 | $122.02 M |
| 10/31/2024 | $9.82 | $9.81 (-0.1%) | $9.82 | $9.81 | 29,900 | $121.40 M |
| 10/30/2024 | $9.82 | $9.82 (0%) | $9.84 | $9.80 | 32,100 | $121.52 M |
| 10/29/2024 | $9.82 | $9.81 (-0.1%) | $9.84 | $9.80 | 47,000 | $121.40 M |
| 10/28/2024 | $9.83 | $9.82 (-0.1%) | $9.84 | $9.81 | 36,049 | $121.52 M |
| 10/25/2024 | $9.83 | $9.82 (-0.1%) | $9.85 | $9.81 | 29,608 | $121.52 M |
| 10/24/2024 | $9.80 | $9.79 (-0.1%) | $9.82 | $9.78 | 30,406 | $121.15 M |
| 10/23/2024 | $9.81 | $9.78 (-0.31%) | $9.84 | $9.77 | 23,500 | $121.03 M |
| 10/22/2024 | $9.80 | $9.83 (0.31%) | $9.85 | $9.80 | 43,032 | $121.65 M |
| 10/21/2024 | $9.79 | $9.80 (0.1%) | $9.83 | $9.75 | 44,600 | $121.27 M |
| 10/18/2024 | $9.87 | $9.79 (-0.81%) | $9.89 | $9.79 | 75,600 | $121.15 M |
| 10/17/2024 | $9.95 | $9.95 (0%) | $9.96 | $9.90 | 67,247 | $123.13 M |
| 10/16/2024 | $9.91 | $9.93 (0.2%) | $9.96 | $9.91 | 40,805 | $122.88 M |
| 10/15/2024 | $9.93 | $9.91 (-0.2%) | $9.93 | $9.88 | 53,000 | $122.64 M |
| 10/14/2024 | $9.92 | $9.91 (-0.1%) | $9.93 | $9.88 | 33,117 | $122.64 M |
| 10/11/2024 | $9.91 | $9.92 (0.1%) | $9.93 | $9.89 | 22,600 | $122.76 M |
| 10/10/2024 | $9.93 | $9.92 (-0.1%) | $9.95 | $9.90 | 72,800 | $122.76 M |
| 10/09/2024 | $9.87 | $9.91 (0.41%) | $9.92 | $9.87 | 60,608 | $122.64 M |
| 10/08/2024 | $9.90 | $9.85 (-0.51%) | $9.94 | $9.83 | 130,443 | $121.89 M |
| 10/07/2024 | $9.86 | $9.93 (0.71%) | $9.95 | $9.85 | 61,329 | $122.88 M |
| 10/04/2024 | $9.85 | $9.87 (0.2%) | $9.88 | $9.84 | 52,900 | $122.14 M |
| 10/03/2024 | $9.85 | $9.84 (-0.1%) | $9.85 | $9.82 | 31,804 | $121.77 M |
| 10/02/2024 | $9.89 | $9.86 (-0.3%) | $9.89 | $9.83 | 47,916 | $122.02 M |
| 10/01/2024 | $9.92 | $9.87 (-0.5%) | $9.94 | $9.85 | 49,932 | $122.14 M |
| 09/30/2024 | $9.89 | $9.90 (0.1%) | $9.93 | $9.86 | 54,800 | $122.51 M |
| 09/27/2024 | $9.87 | $9.87 (0%) | $9.91 | $9.86 | 35,200 | $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 |