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 +0.023 (+0.23%)
Official Closing Price Updated: 4:10 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 (%)
Sep 19, 2024 10.00 10.02 9.960 9.960 63,239 -0.01(-0.10%)
Sep 18, 2024 10.01 10.02 9.960 9.970 77,266 +0.01(+0.05%)
Sep 17, 2024 10.01 10.01 9.920 9.965 55,434 -0.03(-0.25%)
Sep 16, 2024 9.940 10.03 9.920 9.990 91,841 +0.02(+0.20%)
Sep 13, 2024 9.940 10.01 9.940 9.970 46,454 +0.03(+0.35%)
Sep 12, 2024 9.920 9.970 9.891 9.935 53,983 +0.02(+0.15%)
Sep 11, 2024 9.900 9.920 9.880 9.920 24,164 +0.03(+0.26%)
Sep 10, 2024 9.900 9.920 9.870 9.894 31,563 +0.00(+0.04%)
Sep 09, 2024 9.870 9.920 9.860 9.890 42,277 +0.01(+0.10%)
Sep 06, 2024 9.880 9.910 9.870 9.880 32,487 +0.02(+0.20%)
Sep 05, 2024 9.860 9.920 9.860 9.860 57,265 -0.02(-0.15%)
Sep 04, 2024 9.890 9.910 9.820 9.875 50,746 -0.02(-0.15%)
Sep 03, 2024 9.870 9.940 9.830 9.890 78,550 +0.03(+0.30%)
Aug 30, 2024 9.880 9.940 9.845 9.860 77,511 +0.01(+0.10%)
Aug 29, 2024 9.870 9.895 9.840 9.850 43,413 +0.00(+0.05%)
Aug 28, 2024 9.890 9.890 9.810 9.845 24,835 -0.02(-0.25%)
Aug 27, 2024 9.850 9.870 9.830 9.870 41,878 +0.05(+0.51%)
Aug 26, 2024 9.910 9.910 9.795 9.820 93,144 -0.02(-0.20%)
Aug 23, 2024 9.830 9.899 9.810 9.840 29,558 -0.02(-0.15%)
Aug 22, 2024 9.890 9.920 9.831 9.855 44,342 -0.04(-0.35%)
Aug 21, 2024 9.840 9.890 9.790 9.890 54,897 +0.05(+0.51%)
Aug 20, 2024 9.790 9.890 9.730 9.840 78,549 +0.08(+0.85%)
Aug 19, 2024 9.797 9.856 9.747 9.757 82,494 -0.03(-0.30%)
Aug 16, 2024 9.747 9.787 9.747 9.787 25,565 +0.05(+0.49%)
Aug 15, 2024 9.668 9.787 9.668 9.739 58,387 +0.09(+0.94%)
Aug 14, 2024 9.648 9.688 9.648 9.648 32,928 -0.01(-0.10%)
Aug 13, 2024 9.668 9.698 9.638 9.658 44,287 +0.02(+0.21%)
Aug 12, 2024 9.638 9.688 9.618 9.638 28,874 +0.00(+0.00%)
Aug 09, 2024 9.599 9.658 9.574 9.638 44,408 +0.05(+0.52%)
Aug 08, 2024 9.539 9.608 9.529 9.589 63,500 +0.09(+0.94%)
Aug 07, 2024 9.440 9.589 9.440 9.499 80,121 +0.08(+0.84%)
Aug 06, 2024 9.331 9.450 9.321 9.420 59,258 +0.14(+1.49%)
Aug 05, 2024 9.460 9.460 9.163 9.282 186,140 -0.39(-4.00%)
Aug 02, 2024 9.757 9.787 9.559 9.668 138,642 -0.16(-1.61%)
Aug 01, 2024 9.856 9.856 9.787 9.826 50,238 -0.02(-0.16%)
Jul 31, 2024 9.856 9.874 9.816 9.842 65,847 +0.02(+0.16%)
Jul 30, 2024 9.797 9.836 9.782 9.826 29,160 +0.04(+0.40%)
Jul 29, 2024 9.717 9.807 9.707 9.787 60,802 +0.08(+0.87%)
Jul 26, 2024 9.717 9.737 9.698 9.703 36,079 +0.02(+0.16%)
Jul 25, 2024 9.747 9.787 9.648 9.688 92,160 -0.04(-0.45%)
Jul 24, 2024 9.757 9.767 9.717 9.731 15,302 -0.02(-0.16%)
Jul 23, 2024 9.757 9.767 9.717 9.747 15,855 +0.00(+0.00%)
Jul 22, 2024 9.707 9.777 9.699 9.747 42,058 +0.04(+0.41%)
Jul 19, 2024 9.698 9.813 9.698 9.707 32,830 -0.02(-0.17%)
Jul 18, 2024 9.773 9.811 9.705 9.724 46,361 -0.07(-0.70%)
Jul 17, 2024 9.773 9.823 9.764 9.793 47,522 +0.01(+0.10%)
Jul 16, 2024 9.813 9.862 9.769 9.783 71,194 -0.01(-0.10%)
Jul 15, 2024 9.764 9.862 9.759 9.793 107,547 +0.03(+0.28%)
Jul 12, 2024 9.764 9.783 9.724 9.766 30,574 +0.03(+0.32%)
Jul 11, 2024 9.734 9.764 9.670 9.734 53,882 -0.03(-0.30%)
Jul 10, 2024 9.754 9.813 9.744 9.764 46,897 +0.02(+0.20%)
Jul 09, 2024 9.744 9.783 9.705 9.744 51,128 +0.01(+0.10%)
Jul 08, 2024 9.695 9.734 9.685 9.734 52,581 +0.06(+0.61%)
Jul 05, 2024 9.695 9.744 9.656 9.675 54,210 +0.00(+0.00%)
Jul 03, 2024 9.636 9.705 9.538 9.675 23,362 +0.04(+0.41%)
Jul 02, 2024 9.626 9.691 9.611 9.636 80,766 +0.02(+0.20%)
Jul 01, 2024 9.557 9.626 9.499 9.616 83,378 +0.14(+1.45%)
Jun 28, 2024 9.597 9.656 9.479 9.479 74,472 -0.12(-1.23%)
Jun 27, 2024 9.557 9.636 9.499 9.597 76,404 +0.07(+0.77%)
Jun 26, 2024 9.577 9.587 9.508 9.523 57,176 -0.02(-0.26%)
Jun 25, 2024 9.646 9.656 9.548 9.548 69,491 -0.05(-0.56%)
Jun 24, 2024 9.626 9.636 9.567 9.602 32,113 +0.01(+0.10%)
Jun 21, 2024 9.587 9.646 9.587 9.592 8,434 -0.02(-0.26%)
Jun 20, 2024 9.577 9.636 9.575 9.616 26,777 +0.03(+0.33%)
Jun 18, 2024 9.538 9.611 9.538 9.584 33,140 +0.04(+0.42%)
Jun 17, 2024 9.525 9.574 9.496 9.545 37,449 +0.00(+0.00%)
Jun 14, 2024 9.593 9.632 9.499 9.545 87,596 -0.04(-0.41%)
Jun 13, 2024 9.652 9.671 9.584 9.584 56,666 -0.06(-0.60%)
Jun 12, 2024 9.661 9.700 9.632 9.642 44,088 +0.00(+0.00%)
Jun 11, 2024 9.584 9.642 9.584 9.642 34,234 +0.04(+0.40%)
Jun 10, 2024 9.623 9.671 9.593 9.603 83,731 -0.01(-0.10%)
Jun 07, 2024 9.554 9.661 9.547 9.613 43,861 +0.05(+0.52%)
Jun 06, 2024 9.554 9.584 9.545 9.563 26,110 +0.02(+0.19%)
Jun 05, 2024 9.525 9.574 9.525 9.545 50,844 +0.03(+0.31%)
Jun 04, 2024 9.486 9.525 9.467 9.516 47,581 +0.06(+0.62%)
Jun 03, 2024 9.516 9.545 9.457 9.457 62,854 -0.05(-0.51%)
May 31, 2024 9.389 9.506 9.373 9.506 81,306 +0.11(+1.14%)
May 30, 2024 9.360 9.418 9.345 9.399 77,215 +0.05(+0.52%)
May 29, 2024 9.350 9.360 9.302 9.350 43,563 +0.00(+0.00%)
May 28, 2024 9.409 9.418 9.321 9.350 50,390 -0.03(-0.31%)
May 24, 2024 9.428 9.467 9.370 9.380 47,301 -0.01(-0.10%)
May 23, 2024 9.448 9.467 9.385 9.389 52,448 -0.02(-0.21%)
May 22, 2024 9.486 9.535 9.399 9.409 71,575 -0.07(-0.72%)
May 21, 2024 9.467 9.516 9.457 9.477 28,568 +0.02(+0.26%)
May 20, 2024 9.516 9.554 9.438 9.452 75,680 -0.09(-0.97%)
May 17, 2024 9.516 9.564 9.516 9.545 32,703 +0.05(+0.51%)
May 16, 2024 9.564 9.564 9.486 9.496 55,669 -0.06(-0.58%)
May 15, 2024 9.532 9.571 9.519 9.552 103,849 +0.01(+0.10%)
May 14, 2024 9.446 9.561 9.426 9.542 82,379 +0.14(+1.48%)
May 13, 2024 9.397 9.446 9.388 9.402 60,731 +0.01(+0.13%)
May 10, 2024 9.369 9.407 9.369 9.390 49,712 +0.02(+0.23%)
May 09, 2024 9.330 9.369 9.330 9.369 54,524 +0.05(+0.52%)
May 08, 2024 9.311 9.320 9.282 9.320 102,746 +0.04(+0.41%)
May 07, 2024 9.301 9.340 9.272 9.282 192,436 +0.01(+0.10%)
May 06, 2024 9.330 9.330 9.253 9.272 142,137 -0.06(-0.62%)
May 03, 2024 9.282 9.340 9.272 9.330 30,915 +0.05(+0.52%)
May 02, 2024 9.301 9.301 9.243 9.282 54,291 -0.01(-0.10%)
May 01, 2024 9.215 9.330 9.215 9.292 90,514 +0.07(+0.73%)
Apr 30, 2024 9.195 9.224 9.166 9.224 48,932 +0.03(+0.31%)
Apr 29, 2024 9.195 9.205 9.176 9.195 92,202 +0.00(+0.00%)
Apr 26, 2024 9.195 9.224 9.166 9.195 68,868 +0.01(+0.15%)
Apr 25, 2024 9.195 9.205 9.147 9.182 86,903 -0.02(-0.20%)
Apr 24, 2024 9.243 9.263 9.176 9.200 71,055 -0.03(-0.36%)
Apr 23, 2024 9.234 9.243 9.219 9.234 38,979 -0.01(-0.10%)
Apr 22, 2024 9.253 9.263 9.224 9.243 51,687 +0.01(+0.10%)
Apr 19, 2024 9.224 9.282 9.224 9.234 42,531 +0.01(+0.10%)
Apr 18, 2024 9.195 9.243 9.166 9.224 44,490 +0.06(+0.66%)
Apr 17, 2024 9.106 9.192 9.106 9.164 56,588 +0.06(+0.63%)
Apr 16, 2024 9.125 9.127 9.059 9.106 57,255 +0.00(+0.00%)
Apr 15, 2024 9.202 9.245 9.097 9.106 104,536 -0.10(-1.04%)
Apr 12, 2024 9.202 9.251 9.192 9.202 43,432 -0.02(-0.21%)
Apr 11, 2024 9.211 9.230 9.192 9.221 34,280 +0.01(+0.10%)
Apr 10, 2024 9.211 9.230 9.192 9.211 32,267 -0.02(-0.21%)
Apr 09, 2024 9.240 9.259 9.221 9.230 30,183 -0.02(-0.21%)
Apr 08, 2024 9.221 9.249 9.216 9.249 72,567 +0.03(+0.31%)
Apr 05, 2024 9.211 9.235 9.206 9.221 40,833 +0.03(+0.31%)
Apr 04, 2024 9.249 9.249 9.183 9.192 95,443 -0.05(-0.52%)
Apr 03, 2024 9.268 9.284 9.211 9.240 82,092 -0.02(-0.21%)
Apr 02, 2024 9.259 9.259 9.211 9.259 48,840 -0.01(-0.10%)
Apr 01, 2024 9.287 9.287 9.225 9.268 82,970 +0.04(+0.41%)
Mar 28, 2024 9.268 9.268 9.268 9.230 87,748 -0.01(-0.10%)
Mar 27, 2024 9.230 9.254 9.221 9.240 49,879 +0.03(+0.31%)
Mar 26, 2024 9.192 9.230 9.186 9.211 69,379 +0.01(+0.10%)
Mar 25, 2024 9.183 9.249 9.183 9.202 40,369 +0.01(+0.10%)
Mar 22, 2024 9.249 9.268 9.183 9.192 45,147 -0.04(-0.41%)
Mar 21, 2024 9.221 9.249 9.221 9.230 29,765 +0.00(+0.00%)
Mar 20, 2024 9.192 9.235 9.183 9.230 95,744 +0.03(+0.31%)
Mar 19, 2024 9.211 9.218 9.183 9.202 90,906 +0.00(+0.00%)
Mar 18, 2024 9.202 9.211 9.178 9.202 41,382 +0.00(+0.00%)
Mar 15, 2024 9.211 9.230 9.183 9.202 74,940 -0.03(-0.31%)
Mar 14, 2024 9.278 9.278 9.183 9.230 58,962 -0.01(-0.07%)
Mar 13, 2024 9.256 9.265 9.218 9.237 82,713 -0.02(-0.20%)
Mar 12, 2024 9.237 9.256 9.218 9.256 63,151 +0.01(+0.10%)
Mar 11, 2024 9.180 9.246 9.152 9.246 109,633 +0.08(+0.82%)
Mar 08, 2024 9.227 9.237 9.142 9.171 37,455 -0.02(-0.21%)
Mar 07, 2024 9.209 9.237 9.161 9.190 37,646 -0.02(-0.21%)
Mar 06, 2024 9.161 9.209 9.161 9.209 32,891 +0.08(+0.83%)
Mar 05, 2024 9.171 9.180 9.114 9.133 42,611 -0.01(-0.10%)
Mar 04, 2024 9.180 9.180 9.133 9.142 29,641 -0.04(-0.41%)
Mar 01, 2024 9.180 9.190 9.152 9.180 119,517 +0.03(+0.31%)
Feb 29, 2024 9.161 9.209 9.124 9.152 58,705 +0.02(+0.21%)
Feb 28, 2024 9.114 9.133 9.114 9.133 29,218 +0.02(+0.21%)
Feb 27, 2024 9.086 9.114 9.086 9.114 24,594 +0.03(+0.31%)
Feb 26, 2024 9.076 9.105 9.048 9.086 38,274 +0.01(+0.10%)
Feb 23, 2024 9.133 9.161 9.062 9.076 32,583 -0.02(-0.21%)
Feb 22, 2024 9.133 9.180 9.086 9.095 39,988 -0.02(-0.21%)
Feb 21, 2024 9.076 9.152 9.076 9.114 58,899 +0.05(+0.52%)
Feb 20, 2024 9.029 9.105 9.029 9.067 48,188 -0.03(-0.31%)
Feb 16, 2024 9.086 9.095 9.048 9.095 38,764 +0.00(+0.00%)
Feb 15, 2024 9.161 9.209 9.076 9.095 78,469 -0.04(-0.49%)
Feb 14, 2024 9.065 9.168 9.031 9.140 112,367 +0.11(+1.24%)
Feb 13, 2024 9.018 9.037 8.990 9.027 57,971 +0.00(+0.00%)
Feb 12, 2024 9.055 9.055 8.990 9.027 57,956 -0.03(-0.31%)
Feb 09, 2024 9.065 9.065 9.027 9.055 39,908 +0.01(+0.10%)
Feb 08, 2024 9.084 9.084 9.009 9.046 34,752 -0.02(-0.21%)
Feb 07, 2024 9.055 9.093 9.027 9.065 51,389 +0.05(+0.52%)
Feb 06, 2024 8.943 9.027 8.906 9.018 64,445 +0.10(+1.15%)
Feb 05, 2024 8.924 8.943 8.859 8.915 38,738 +0.00(+0.00%)
Feb 02, 2024 8.924 8.934 8.878 8.915 44,670 -0.01(-0.10%)
Feb 01, 2024 8.878 8.934 8.878 8.924 50,487 +0.05(+0.53%)
Jan 31, 2024 8.934 8.934 8.859 8.878 99,782 +0.01(+0.11%)
Jan 30, 2024 8.850 8.878 8.826 8.868 37,063 +0.06(+0.64%)
Jan 29, 2024 8.822 8.859 8.775 8.812 42,148 +0.03(+0.32%)
Jan 26, 2024 8.803 8.831 8.737 8.784 67,041 -0.02(-0.21%)
Jan 25, 2024 8.765 8.822 8.737 8.803 35,579 +0.07(+0.75%)
Jan 24, 2024 8.775 8.803 8.701 8.737 122,763 +0.04(+0.43%)
Jan 23, 2024 8.737 8.747 8.644 8.700 77,354 -0.02(-0.21%)
Jan 22, 2024 8.700 8.756 8.663 8.719 82,236 +0.03(+0.32%)
Jan 19, 2024 8.606 8.691 8.532 8.691 239,429 +0.08(+0.98%)
Jan 18, 2024 8.653 8.681 8.588 8.606 94,262 -0.01(-0.11%)
Jan 17, 2024 8.644 8.691 8.602 8.616 92,631 +0.01(+0.11%)
Jan 16, 2024 8.681 8.737 8.597 8.606 136,287 -0.04(-0.43%)
Jan 12, 2024 8.700 8.700 8.625 8.644 41,614 -0.03(-0.32%)
Jan 11, 2024 8.653 8.681 8.615 8.672 87,045 +0.05(+0.54%)
Jan 10, 2024 8.672 8.691 8.616 8.625 154,890 -0.03(-0.32%)
Jan 09, 2024 8.625 8.653 8.602 8.653 56,238 +0.03(+0.33%)
Jan 08, 2024 8.578 8.625 8.569 8.625 83,683 +0.07(+0.88%)
Jan 05, 2024 8.560 8.560 8.466 8.550 93,875 +0.04(+0.44%)
Jan 04, 2024 8.382 8.513 8.382 8.513 157,249 +0.10(+1.22%)
Jan 03, 2024 8.560 8.600 8.345 8.410 203,491 -0.16(-1.86%)
Jan 02, 2024 8.625 8.672 8.522 8.569 114,709 -0.01(-0.11%)
Dec 29, 2023 8.597 8.671 8.578 8.578 92,914 +0.01(+0.11%)
Dec 28, 2023 8.606 8.644 8.560 8.569 46,565 +0.00(+0.03%)
Dec 27, 2023 8.640 8.677 8.557 8.566 82,113 -0.05(-0.54%)
Dec 26, 2023 8.640 8.659 8.575 8.613 62,849 +0.03(+0.32%)
Dec 22, 2023 8.594 8.659 8.580 8.585 36,422 +0.04(+0.43%)
Dec 21, 2023 8.585 8.659 8.538 8.548 59,714 +0.03(+0.33%)
Dec 20, 2023 8.548 8.585 8.492 8.520 93,421 -0.02(-0.22%)
Dec 19, 2023 8.585 8.659 8.520 8.538 75,990 +0.01(+0.11%)
Dec 18, 2023 8.501 8.622 8.492 8.529 65,747 +0.04(+0.44%)
Dec 15, 2023 8.650 8.677 8.492 8.492 79,586 -0.16(-1.82%)
Dec 14, 2023 8.603 8.696 8.594 8.650 97,642 +0.08(+0.97%)
Dec 13, 2023 8.557 8.613 8.529 8.566 94,807 +0.03(+0.33%)
Dec 12, 2023 8.492 8.557 8.489 8.538 65,717 +0.12(+1.43%)
Dec 11, 2023 8.483 8.490 8.418 8.418 57,309 +0.00(+0.03%)
Dec 08, 2023 8.452 8.498 8.406 8.415 63,400 -0.03(-0.33%)
Dec 07, 2023 8.388 8.470 8.365 8.443 77,371 +0.08(+0.99%)
Dec 06, 2023 8.388 8.388 8.343 8.360 37,558 +0.01(+0.11%)
Dec 05, 2023 8.305 8.360 8.301 8.351 38,985 +0.06(+0.77%)
Dec 04, 2023 8.305 8.342 8.250 8.287 51,452 -0.02(-0.22%)
Dec 01, 2023 8.250 8.305 8.241 8.305 58,393 +0.06(+0.78%)
Nov 30, 2023 8.269 8.273 8.214 8.241 30,928 +0.03(+0.33%)
Nov 29, 2023 8.259 8.259 8.204 8.214 72,341 -0.03(-0.33%)
Nov 28, 2023 8.278 8.287 8.223 8.241 30,913 -0.02(-0.22%)
Nov 27, 2023 8.324 8.324 8.241 8.259 33,265 -0.05(-0.55%)
Nov 24, 2023 8.296 8.305 8.278 8.305 42,263 +0.05(+0.55%)
Nov 22, 2023 8.305 8.305 8.250 8.259 36,206 -0.04(-0.44%)
Nov 21, 2023 8.259 8.296 8.232 8.296 78,138 +0.07(+0.89%)
Nov 20, 2023 8.278 8.278 8.177 8.223 87,439 -0.05(-0.66%)
Nov 17, 2023 8.177 8.278 8.163 8.278 64,097 +0.13(+1.57%)
Nov 16, 2023 8.159 8.177 8.104 8.149 58,168 +0.02(+0.23%)
Nov 15, 2023 8.204 8.214 8.104 8.131 79,165 -0.02(-0.30%)
Nov 14, 2023 8.192 8.274 8.147 8.156 86,818 +0.01(+0.11%)
Nov 13, 2023 8.120 8.156 8.115 8.147 30,829 +0.05(+0.56%)
Nov 10, 2023 8.110 8.124 8.101 8.101 22,255 +0.02(+0.22%)
Nov 09, 2023 8.110 8.138 8.074 8.083 35,439 -0.02(-0.22%)
Nov 08, 2023 8.120 8.129 8.083 8.101 56,076 +0.02(+0.22%)
Nov 07, 2023 8.065 8.092 8.029 8.083 65,248 +0.05(+0.68%)
Nov 06, 2023 8.147 8.147 8.011 8.029 46,139 -0.07(-0.90%)
Nov 03, 2023 8.101 8.156 8.065 8.101 158,572 +0.06(+0.79%)
Nov 02, 2023 7.938 8.047 7.938 8.038 90,315 +0.14(+1.72%)
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.