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 )

9.890 +0.020 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2017 6.620 6.647 6.614 6.625 136,469 +0.02(+0.25%)
Jan 30, 2017 6.576 6.647 6.571 6.609 309,661 +0.05(+0.74%)
Jan 27, 2017 6.576 6.620 6.555 6.560 235,456 +0.01(+0.08%)
Jan 26, 2017 6.593 6.625 6.549 6.555 166,522 -0.03(-0.49%)
Jan 25, 2017 6.598 6.604 6.587 6.587 199,068 +0.02(+0.33%)
Jan 24, 2017 6.582 6.636 6.541 6.566 250,112 -0.01(-0.16%)
Jan 23, 2017 6.490 6.593 6.490 6.576 261,038 +0.08(+1.17%)
Jan 20, 2017 6.549 6.566 6.495 6.501 139,982 -0.04(-0.66%)
Jan 19, 2017 6.544 6.566 6.525 6.544 307,860 -0.01(-0.08%)
Jan 18, 2017 6.511 6.549 6.484 6.549 325,965 +0.05(+0.83%)
Jan 17, 2017 6.517 6.522 6.479 6.495 95,767 -0.02(-0.33%)
Jan 13, 2017 6.517 6.517 6.517 0 +0.04(+0.59%)
Jan 12, 2017 6.501 6.506 6.474 6.479 142,050 -0.02(-0.33%)
Jan 11, 2017 6.479 6.506 6.474 6.501 148,411 +0.03(+0.50%)
Jan 10, 2017 6.446 6.479 6.419 6.468 126,551 +0.04(+0.59%)
Jan 09, 2017 6.479 6.652 6.376 6.430 320,126 -0.04(-0.59%)
Jan 06, 2017 6.463 6.474 6.430 6.468 239,811 +0.01(+0.17%)
Jan 05, 2017 6.463 6.658 6.457 6.457 141,714 -0.01(-0.16%)
Jan 04, 2017 6.479 6.501 6.457 6.468 206,678 -0.01(-0.09%)
Jan 03, 2017 6.446 6.474 6.430 6.474 129,955 +0.04(+0.67%)
Dec 30, 2016 6.430 6.430 6.430 0 -0.01(-0.17%)
Dec 29, 2016 6.419 6.452 6.398 6.441 174,882 +0.02(+0.34%)
Dec 28, 2016 6.446 6.474 6.414 6.419 156,978 +0.00(+0.00%)
Dec 27, 2016 6.430 6.468 6.419 6.419 169,573 +0.01(+0.08%)
Dec 23, 2016 6.414 6.414 6.414 0 -0.01(-0.17%)
Dec 22, 2016 6.436 6.458 6.413 6.425 283,301 +0.01(+0.17%)
Dec 21, 2016 6.425 6.430 6.409 6.414 211,327 -0.01(-0.08%)
Dec 20, 2016 6.414 6.452 6.414 6.419 160,320 -0.01(-0.08%)
Dec 19, 2016 6.398 6.436 6.383 6.425 155,365 +0.03(+0.42%)
Dec 16, 2016 6.371 6.414 6.371 6.398 185,136 +0.01(+0.08%)
Dec 15, 2016 6.392 6.398 6.365 6.392 221,932 +0.00(+0.07%)
Dec 14, 2016 6.377 6.399 6.356 6.388 266,003 +0.02(+0.25%)
Dec 13, 2016 6.393 6.399 6.356 6.372 133,477 -0.02(-0.33%)
Dec 12, 2016 6.404 6.413 6.375 6.393 198,513 +0.03(+0.42%)
Dec 09, 2016 6.350 6.377 6.313 6.367 244,051 +0.03(+0.52%)
Dec 08, 2016 6.356 6.356 6.313 6.334 252,131 -0.02(-0.35%)
Dec 07, 2016 6.367 6.367 6.318 6.356 140,437 +0.02(+0.38%)
Dec 06, 2016 6.350 6.350 6.302 6.332 140,075 -0.00(-0.07%)
Dec 05, 2016 6.367 6.367 6.313 6.336 162,197 -0.03(-0.40%)
Dec 02, 2016 6.361 6.377 6.340 6.361 168,847 +0.00(+0.00%)
Dec 01, 2016 6.308 6.361 6.270 6.361 103,986 +0.05(+0.76%)
Nov 30, 2016 6.356 6.377 6.270 6.313 287,001 -0.06(-0.93%)
Nov 29, 2016 6.372 6.377 6.340 6.372 104,550 +0.02(+0.34%)
Nov 28, 2016 6.409 6.409 6.340 6.350 107,334 -0.03(-0.42%)
Nov 25, 2016 6.415 6.415 6.367 6.377 117,450 -0.02(-0.25%)
Nov 23, 2016 6.393 6.393 6.393 0 +0.10(+1.53%)
Nov 22, 2016 6.334 6.345 6.273 6.297 152,419 +0.00(+0.00%)
Nov 21, 2016 6.275 6.372 6.275 6.297 131,984 +0.04(+0.60%)
Nov 18, 2016 6.313 6.350 6.243 6.259 189,752 -0.07(-1.10%)
Nov 17, 2016 6.350 6.350 6.302 6.329 217,712 +0.00(+0.00%)
Nov 16, 2016 6.292 6.343 6.278 6.329 259,725 +0.03(+0.51%)
Nov 15, 2016 6.222 6.313 6.200 6.297 139,416 +0.13(+2.09%)
Nov 14, 2016 6.216 6.275 6.168 6.168 122,374 -0.03(-0.45%)
Nov 11, 2016 6.056 6.280 6.056 6.196 191,048 +0.12(+1.94%)
Nov 10, 2016 6.104 6.126 6.062 6.078 143,289 -0.03(-0.44%)
Nov 09, 2016 6.083 6.136 6.083 6.104 100,328 -0.02(-0.35%)
Nov 08, 2016 6.126 6.158 6.104 6.126 157,122 -0.02(-0.35%)
Nov 07, 2016 6.195 6.195 6.142 6.147 79,664 +0.03(+0.44%)
Nov 04, 2016 6.147 6.152 6.120 6.120 66,262 -0.01(-0.17%)
Nov 03, 2016 6.147 6.184 6.131 6.131 122,486 -0.04(-0.61%)
Nov 02, 2016 6.222 6.248 6.163 6.168 87,352 -0.10(-1.62%)
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.