Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Floating Rate Trust (NY: PHD )

9.820 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 5.849 5.856 5.836 5.856 188,792 +0.01(+0.23%)
Jan 30, 2006 5.839 5.859 5.832 5.842 200,982 +0.00(+0.06%)
Jan 27, 2006 5.852 5.865 5.836 5.839 196,522 -0.02(-0.29%)
Jan 26, 2006 5.883 5.889 5.852 5.856 173,927 -0.02(-0.34%)
Jan 25, 2006 5.859 5.889 5.852 5.876 241,119 +0.02(+0.34%)
Jan 24, 2006 5.849 5.869 5.846 5.856 218,226 +0.01(+0.12%)
Jan 23, 2006 5.842 5.876 5.842 5.849 243,795 +0.00(+0.00%)
Jan 20, 2006 5.859 5.876 5.846 5.849 212,280 -0.02(-0.40%)
Jan 19, 2006 5.859 5.883 5.842 5.873 204,252 +0.02(+0.34%)
Jan 18, 2006 5.836 5.873 5.832 5.852 185,522 -0.01(-0.11%)
Jan 17, 2006 5.826 5.863 5.826 5.859 193,252 +0.02(+0.40%)
Jan 13, 2006 5.849 5.852 5.812 5.836 171,251 -0.02(-0.29%)
Jan 12, 2006 5.856 5.886 5.836 5.852 240,524 -0.00(-0.06%)
Jan 11, 2006 5.826 5.876 5.812 5.856 394,829 +0.02(+0.35%)
Jan 10, 2006 5.829 5.879 5.826 5.836 275,310 -0.02(-0.40%)
Jan 09, 2006 5.852 5.866 5.826 5.859 125,762 +0.03(+0.46%)
Jan 06, 2006 5.852 5.852 5.799 5.832 245,876 +0.00(+0.00%)
Jan 05, 2006 5.792 5.832 5.785 5.832 271,147 +0.04(+0.76%)
Jan 04, 2006 5.735 5.792 5.731 5.789 246,768 +0.06(+1.06%)
Jan 03, 2006 5.711 5.735 5.698 5.728 158,764 +0.04(+0.71%)
Dec 30, 2005 5.708 5.715 5.681 5.688 527,727 -0.01(-0.18%)
Dec 29, 2005 5.728 5.738 5.678 5.698 552,998 -0.03(-0.53%)
Dec 28, 2005 5.674 5.735 5.667 5.728 495,914 +0.05(+0.95%)
Dec 27, 2005 5.691 5.731 5.654 5.674 541,106 +0.01(+0.18%)
Dec 23, 2005 5.647 5.664 5.627 5.664 271,147 +0.01(+0.12%)
Dec 22, 2005 5.667 5.671 5.634 5.657 336,853 -0.01(-0.12%)
Dec 21, 2005 5.701 5.708 5.644 5.664 399,586 -0.04(-0.71%)
Dec 20, 2005 5.691 5.721 5.684 5.704 364,206 +0.01(+0.12%)
Dec 19, 2005 5.698 5.704 5.664 5.698 360,043 +0.01(+0.24%)
Dec 16, 2005 5.661 5.701 5.647 5.684 401,964 +0.01(+0.18%)
Dec 15, 2005 5.667 5.681 5.620 5.674 363,611 +0.02(+0.30%)
Dec 14, 2005 5.678 5.681 5.644 5.657 315,744 -0.02(-0.36%)
Dec 13, 2005 5.725 5.725 5.654 5.678 392,153 -0.04(-0.65%)
Dec 12, 2005 5.745 5.745 5.701 5.715 398,694 -0.03(-0.59%)
Dec 09, 2005 5.745 5.765 5.745 5.748 253,011 +0.00(+0.06%)
Dec 08, 2005 5.755 5.768 5.745 5.745 450,723 -0.02(-0.41%)
Dec 07, 2005 5.765 5.778 5.735 5.768 313,663 +0.00(+0.06%)
Dec 06, 2005 5.752 5.782 5.752 5.765 317,825 +0.02(+0.35%)
Dec 05, 2005 5.755 5.772 5.738 5.745 184,927 +0.00(+0.00%)
Dec 02, 2005 5.775 5.789 5.741 5.745 303,257 -0.03(-0.52%)
Dec 01, 2005 5.745 5.775 5.721 5.775 297,311 +0.01(+0.18%)
Nov 30, 2005 5.718 5.765 5.708 5.765 307,122 +0.00(+0.06%)
Nov 29, 2005 5.758 5.762 5.718 5.762 439,128 +0.01(+0.18%)
Nov 28, 2005 5.725 5.785 5.718 5.752 432,587 -0.01(-0.18%)
Nov 25, 2005 5.758 5.789 5.748 5.762 96,923 +0.01(+0.18%)
Nov 23, 2005 5.772 5.772 5.715 5.752 317,528 -0.01(-0.18%)
Nov 22, 2005 5.738 5.775 5.718 5.762 310,690 -0.01(-0.12%)
Nov 21, 2005 5.795 5.802 5.738 5.768 296,121 -0.02(-0.29%)
Nov 18, 2005 5.795 5.802 5.758 5.785 237,551 -0.01(-0.12%)
Nov 17, 2005 5.819 5.819 5.789 5.792 146,277 -0.03(-0.58%)
Nov 16, 2005 5.812 5.836 5.812 5.826 128,735 +0.01(+0.23%)
Nov 15, 2005 5.802 5.819 5.792 5.812 225,956 +0.00(+0.00%)
Nov 14, 2005 5.839 5.839 5.795 5.812 105,545 -0.01(-0.23%)
Nov 11, 2005 5.846 5.859 5.822 5.826 240,524 -0.01(-0.17%)
Nov 10, 2005 5.869 5.869 5.815 5.836 246,173 -0.03(-0.46%)
Nov 09, 2005 5.859 5.893 5.856 5.863 170,061 +0.01(+0.17%)
Nov 08, 2005 5.852 5.883 5.836 5.852 182,846 +0.00(+0.00%)
Nov 07, 2005 5.849 5.876 5.839 5.852 281,256 -0.00(-0.06%)
Nov 04, 2005 5.842 5.863 5.836 5.856 182,251 +0.00(+0.00%)
Nov 03, 2005 5.869 5.879 5.839 5.856 403,153 -0.02(-0.34%)
Nov 02, 2005 5.883 5.903 5.866 5.876 317,528 +0.00(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.