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 )

9.814 -0.006 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Oct 29, 2010 4.398 4.408 4.366 4.370 332,669 -0.02(-0.48%)
Oct 28, 2010 4.450 4.450 4.366 4.391 211,783 -0.03(-0.71%)
Oct 27, 2010 4.394 4.422 4.380 4.422 289,655 +0.01(+0.32%)
Oct 25, 2010 4.394 4.408 4.377 4.408 373,553 +0.02(+0.40%)
Oct 22, 2010 4.408 4.425 4.359 4.391 677,091 -0.04(-0.84%)
Oct 21, 2010 4.391 4.436 4.384 4.428 672,275 +0.03(+0.68%)
Oct 20, 2010 4.363 4.401 4.349 4.398 690,422 +0.02(+0.56%)
Oct 19, 2010 4.426 4.426 4.352 4.373 381,302 -0.05(-1.19%)
Oct 18, 2010 4.433 4.464 4.377 4.426 651,839 -0.05(-1.09%)
Oct 15, 2010 4.541 4.541 4.450 4.475 857,317 -0.07(-1.46%)
Oct 14, 2010 4.415 4.541 4.401 4.541 526,405 +0.12(+2.69%)
Oct 13, 2010 4.408 4.429 4.377 4.422 428,202 +0.03(+0.66%)
Oct 12, 2010 4.313 4.393 4.296 4.393 658,103 +0.07(+1.53%)
Oct 11, 2010 4.282 4.327 4.275 4.327 391,895 +0.04(+0.89%)
Oct 08, 2010 4.289 4.289 4.251 4.289 223,734 +0.01(+0.24%)
Oct 07, 2010 4.275 4.278 4.237 4.278 188,069 +0.01(+0.33%)
Oct 06, 2010 4.278 4.278 4.244 4.265 325,472 -0.00(-0.08%)
Oct 05, 2010 4.285 4.285 4.240 4.268 425,873 +0.00(+0.08%)
Oct 04, 2010 4.272 4.272 4.237 4.265 186,551 -0.02(-0.57%)
Oct 01, 2010 4.289 4.289 4.233 4.289 469,030 +0.07(+1.65%)
Sep 30, 2010 4.205 4.265 4.203 4.219 428,780 -0.02(-0.49%)
Sep 29, 2010 4.268 4.272 4.223 4.240 138,001 -0.01(-0.33%)
Sep 28, 2010 4.212 4.254 4.212 4.254 200,986 +0.02(+0.41%)
Sep 27, 2010 4.345 4.345 4.230 4.237 413,060 -0.09(-2.17%)
Sep 24, 2010 4.331 4.331 4.296 4.331 231,919 +0.02(+0.57%)
Sep 23, 2010 4.251 4.306 4.247 4.306 188,486 +0.05(+1.06%)
Sep 22, 2010 4.268 4.268 4.223 4.261 379,315 +0.01(+0.25%)
Sep 21, 2010 4.237 4.251 4.188 4.251 360,125 +0.03(+0.74%)
Sep 20, 2010 4.251 4.278 4.209 4.219 504,655 -0.03(-0.66%)
Sep 17, 2010 4.247 4.272 4.209 4.247 225,747 +0.00(+0.08%)
Sep 15, 2010 4.285 4.285 4.242 4.244 397,283 -0.03(-0.81%)
Sep 14, 2010 4.275 4.289 4.251 4.278 158,806 +0.00(+0.08%)
Sep 13, 2010 4.299 4.299 4.219 4.275 285,434 +0.03(+0.68%)
Sep 10, 2010 4.232 4.246 4.212 4.246 406,623 +0.03(+0.82%)
Sep 09, 2010 4.194 4.212 4.184 4.212 217,709 +0.02(+0.49%)
Sep 08, 2010 4.222 4.225 4.174 4.191 156,427 +0.02(+0.41%)
Sep 07, 2010 4.122 4.174 4.080 4.174 258,256 +0.06(+1.34%)
Sep 03, 2010 4.177 4.189 4.091 4.118 375,866 -0.04(-1.08%)
Sep 02, 2010 4.163 4.167 4.087 4.163 209,244 +0.02(+0.57%)
Sep 01, 2010 4.135 4.208 4.094 4.140 212,249 +0.03(+0.77%)
Aug 31, 2010 4.125 4.149 4.097 4.108 276,253 -0.08(-1.82%)
Aug 30, 2010 4.198 4.208 4.142 4.184 150,128 -0.01(-0.17%)
Aug 27, 2010 4.191 4.215 4.149 4.191 342,437 -0.01(-0.12%)
Aug 26, 2010 4.187 4.218 4.153 4.196 405,165 -0.03(-0.70%)
Aug 25, 2010 4.229 4.232 4.194 4.225 338,854 -0.00(-0.08%)
Aug 24, 2010 4.167 4.229 4.149 4.229 518,013 +0.04(+0.99%)
Aug 23, 2010 4.170 4.194 4.160 4.187 495,622 +0.04(+0.92%)
Aug 20, 2010 4.160 4.160 4.122 4.149 355,038 +0.01(+0.17%)
Aug 19, 2010 4.149 4.180 4.129 4.142 473,576 -0.03(-0.83%)
Aug 18, 2010 4.198 4.208 4.084 4.177 500,085 -0.01(-0.17%)
Aug 17, 2010 4.281 4.308 4.177 4.184 301,688 -0.07(-1.55%)
Aug 16, 2010 4.312 4.315 4.250 4.250 188,887 -0.06(-1.29%)
Aug 13, 2010 4.305 4.350 4.305 4.305 130,905 -0.02(-0.56%)
Aug 12, 2010 4.312 4.353 4.288 4.329 191,308 +0.00(+0.02%)
Aug 11, 2010 4.307 4.349 4.307 4.328 253,342 +0.01(+0.24%)
Aug 10, 2010 4.304 4.321 4.263 4.318 222,435 +0.00(+0.00%)
Aug 09, 2010 4.314 4.328 4.287 4.318 349,056 -0.01(-0.32%)
Aug 06, 2010 4.332 4.373 4.307 4.332 304,349 -0.01(-0.24%)
Aug 05, 2010 4.383 4.393 4.335 4.342 208,705 -0.03(-0.79%)
Aug 04, 2010 4.438 4.442 4.342 4.376 197,555 -0.04(-1.01%)
Aug 03, 2010 4.438 4.452 4.407 4.421 196,321 -0.02(-0.39%)
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.