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 )

9.960 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 30, 2015 5.508 5.513 5.458 5.478 67,539 -0.02(-0.36%)
Oct 29, 2015 5.498 5.513 5.482 5.498 133,728 +0.00(+0.09%)
Oct 28, 2015 5.513 5.516 5.483 5.493 116,678 -0.02(-0.36%)
Oct 27, 2015 5.518 5.548 5.473 5.513 179,311 -0.00(-0.09%)
Oct 26, 2015 5.553 5.553 5.518 5.518 54,801 -0.04(-0.66%)
Oct 23, 2015 5.563 5.568 5.528 5.555 79,585 +0.02(+0.30%)
Oct 22, 2015 5.538 5.548 5.498 5.538 98,490 +0.02(+0.41%)
Oct 21, 2015 5.538 5.563 5.508 5.516 93,408 -0.02(-0.32%)
Oct 20, 2015 5.498 5.533 5.493 5.533 138,067 +0.03(+0.54%)
Oct 19, 2015 5.483 5.533 5.483 5.503 86,347 +0.02(+0.36%)
Oct 16, 2015 5.463 5.493 5.458 5.483 137,254 -0.01(-0.18%)
Oct 15, 2015 5.493 5.493 5.453 5.493 235,204 -0.00(-0.09%)
Oct 14, 2015 5.518 5.523 5.493 5.498 134,525 -0.02(-0.45%)
Oct 13, 2015 5.558 5.568 5.508 5.523 112,459 -0.02(-0.45%)
Oct 12, 2015 5.583 5.588 5.543 5.548 76,228 -0.06(-1.06%)
Oct 09, 2015 5.613 5.657 5.583 5.608 114,472 -0.01(-0.18%)
Oct 08, 2015 5.548 5.618 5.518 5.618 212,472 +0.08(+1.44%)
Oct 07, 2015 5.558 5.568 5.523 5.538 117,055 +0.00(+0.00%)
Oct 06, 2015 5.528 5.538 5.508 5.538 84,096 +0.00(+0.09%)
Oct 05, 2015 5.543 5.553 5.513 5.533 102,644 -0.00(-0.09%)
Oct 02, 2015 5.558 5.558 5.513 5.538 116,658 -0.03(-0.62%)
Oct 01, 2015 5.598 5.603 5.548 5.573 227,193 -0.05(-0.88%)
Sep 30, 2015 5.558 5.623 5.528 5.623 268,869 +0.06(+1.16%)
Sep 29, 2015 5.573 5.603 5.503 5.558 219,357 +0.01(+0.27%)
Sep 28, 2015 5.623 5.638 5.543 5.543 101,824 -0.08(-1.41%)
Sep 25, 2015 5.653 5.657 5.618 5.623 153,131 -0.01(-0.18%)
Sep 24, 2015 5.662 5.662 5.628 5.633 71,720 -0.03(-0.61%)
Sep 23, 2015 5.638 5.672 5.623 5.667 122,136 +0.04(+0.80%)
Sep 22, 2015 5.628 5.646 5.608 5.623 99,805 -0.03(-0.61%)
Sep 21, 2015 5.682 5.687 5.638 5.657 66,560 +0.00(+0.09%)
Sep 18, 2015 5.653 5.667 5.623 5.653 105,932 -0.01(-0.26%)
Sep 17, 2015 5.672 5.676 5.650 5.667 121,031 +0.00(+0.00%)
Sep 16, 2015 5.653 5.667 5.628 5.667 52,298 +0.02(+0.35%)
Sep 15, 2015 5.657 5.667 5.623 5.648 69,880 +0.01(+0.18%)
Sep 14, 2015 5.662 5.672 5.638 5.638 48,590 -0.02(-0.35%)
Sep 11, 2015 5.643 5.662 5.641 5.657 59,600 +0.01(+0.18%)
Sep 10, 2015 5.618 5.667 5.608 5.647 77,025 +0.03(+0.53%)
Sep 09, 2015 5.652 5.677 5.598 5.618 73,858 -0.03(-0.61%)
Sep 08, 2015 5.647 5.657 5.613 5.652 155,804 +0.02(+0.44%)
Sep 04, 2015 5.588 5.628 5.628 5.628 102,612 +0.01(+0.26%)
Sep 03, 2015 5.633 5.638 5.603 5.613 101,594 -0.02(-0.35%)
Sep 02, 2015 5.588 5.633 5.578 5.633 74,305 +0.03(+0.62%)
Sep 01, 2015 5.568 5.643 5.563 5.598 225,386 +0.00(+0.09%)
Aug 31, 2015 5.588 5.623 5.563 5.593 98,137 +0.02(+0.35%)
Aug 28, 2015 5.588 5.588 5.544 5.573 93,953 -0.04(-0.79%)
Aug 27, 2015 5.578 5.633 5.559 5.618 129,592 +0.05(+0.98%)
Aug 26, 2015 5.559 5.583 5.480 5.563 108,985 +0.03(+0.54%)
Aug 25, 2015 5.524 5.539 5.483 5.534 208,859 +0.10(+1.91%)
Aug 24, 2015 5.465 5.563 4.625 5.430 453,305 -0.18(-3.17%)
Aug 21, 2015 5.613 5.638 5.588 5.608 196,284 -0.02(-0.35%)
Aug 20, 2015 5.657 5.657 5.618 5.628 81,168 -0.05(-0.87%)
Aug 19, 2015 5.672 5.677 5.643 5.677 68,993 +0.00(+0.09%)
Aug 18, 2015 5.682 5.682 5.652 5.672 99,811 -0.01(-0.22%)
Aug 17, 2015 5.707 5.707 5.672 5.685 80,367 -0.01(-0.22%)
Aug 14, 2015 5.707 5.722 5.682 5.697 88,141 +0.01(+0.17%)
Aug 13, 2015 5.682 5.702 5.658 5.687 91,963 +0.00(+0.09%)
Aug 12, 2015 5.662 5.692 5.648 5.682 66,882 +0.02(+0.35%)
Aug 11, 2015 5.643 5.667 5.638 5.662 114,043 +0.02(+0.37%)
Aug 10, 2015 5.672 5.682 5.628 5.641 82,155 -0.00(-0.03%)
Aug 07, 2015 5.687 5.692 5.638 5.643 113,720 -0.01(-0.26%)
Aug 06, 2015 5.707 5.707 5.653 5.658 124,260 -0.05(-0.86%)
Aug 05, 2015 5.712 5.721 5.677 5.707 59,495 +0.01(+0.17%)
Aug 04, 2015 5.687 5.721 5.687 5.697 56,785 -0.00(-0.09%)
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.