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
Streaming Delayed 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 (%)
Oct 31, 2017 6.925 6.925 6.885 6.891 93,079 -0.03(-0.41%)
Oct 30, 2017 6.902 6.925 6.900 6.920 108,660 +0.01(+0.17%)
Oct 27, 2017 6.868 6.908 6.868 6.908 121,987 +0.05(+0.67%)
Oct 26, 2017 6.857 6.897 6.857 6.862 86,329 +0.01(+0.08%)
Oct 25, 2017 6.897 6.920 6.857 6.857 79,087 -0.05(-0.75%)
Oct 24, 2017 6.908 6.931 6.908 6.908 92,421 +0.02(+0.25%)
Oct 23, 2017 6.885 6.911 6.885 6.891 53,280 -0.02(-0.33%)
Oct 20, 2017 6.897 6.914 6.880 6.914 73,967 +0.02(+0.25%)
Oct 19, 2017 6.885 6.920 6.880 6.897 117,859 -0.01(-0.08%)
Oct 18, 2017 6.931 6.931 6.891 6.902 76,207 -0.04(-0.58%)
Oct 17, 2017 6.948 6.948 6.902 6.943 93,991 -0.01(-0.08%)
Oct 16, 2017 6.931 6.965 6.926 6.948 94,978 +0.03(+0.41%)
Oct 13, 2017 6.891 6.926 6.883 6.920 51,854 +0.05(+0.66%)
Oct 12, 2017 6.863 6.908 6.863 6.874 113,010 +0.00(+0.00%)
Oct 11, 2017 6.903 6.924 6.874 6.874 125,075 -0.03(-0.41%)
Oct 10, 2017 6.840 6.914 6.829 6.903 163,778 +0.06(+0.83%)
Oct 09, 2017 6.800 6.869 6.789 6.846 261,852 +0.05(+0.67%)
Oct 06, 2017 6.777 6.811 6.777 6.800 148,389 +0.03(+0.51%)
Oct 05, 2017 6.817 6.817 6.766 6.766 186,150 -0.04(-0.59%)
Oct 04, 2017 6.743 6.817 6.743 6.806 229,699 +0.02(+0.34%)
Oct 03, 2017 6.783 6.806 6.766 6.783 107,894 +0.01(+0.08%)
Oct 02, 2017 6.794 6.811 6.777 6.777 76,057 -0.04(-0.59%)
Sep 29, 2017 6.800 6.817 6.766 6.817 188,445 +0.02(+0.25%)
Sep 28, 2017 6.732 6.800 6.732 6.800 192,771 +0.06(+0.93%)
Sep 27, 2017 6.732 6.766 6.697 6.737 105,561 +0.02(+0.25%)
Sep 26, 2017 6.715 6.755 6.715 6.720 90,036 -0.01(-0.08%)
Sep 25, 2017 6.755 6.766 6.726 6.726 161,964 -0.04(-0.59%)
Sep 22, 2017 6.675 6.766 6.675 6.766 141,717 +0.10(+1.54%)
Sep 21, 2017 6.692 6.703 6.658 6.663 91,098 -0.03(-0.51%)
Sep 20, 2017 6.680 6.697 6.652 6.697 176,805 +0.03(+0.47%)
Sep 19, 2017 6.635 6.669 6.623 6.666 182,896 +0.01(+0.21%)
Sep 18, 2017 6.635 6.659 6.635 6.652 167,108 +0.02(+0.34%)
Sep 15, 2017 6.646 6.669 6.629 6.629 123,171 -0.02(-0.26%)
Sep 14, 2017 6.652 6.663 6.635 6.646 99,819 -0.01(-0.09%)
Sep 13, 2017 6.663 6.692 6.652 6.652 116,446 -0.01(-0.17%)
Sep 12, 2017 6.726 6.737 6.663 6.663 149,964 -0.06(-0.93%)
Sep 11, 2017 6.703 6.731 6.703 6.726 60,982 +0.02(+0.25%)
Sep 08, 2017 6.714 6.720 6.692 6.709 50,486 -0.02(-0.25%)
Sep 07, 2017 6.692 6.731 6.692 6.726 57,695 +0.05(+0.68%)
Sep 06, 2017 6.692 6.697 6.680 6.680 63,978 -0.01(-0.17%)
Sep 05, 2017 6.737 6.743 6.680 6.692 68,224 -0.06(-0.88%)
Sep 01, 2017 6.731 6.760 6.731 6.751 102,547 +0.00(+0.04%)
Aug 31, 2017 6.760 6.765 6.714 6.748 95,857 -0.02(-0.25%)
Aug 30, 2017 6.737 6.765 6.731 6.765 139,549 +0.01(+0.11%)
Aug 29, 2017 6.714 6.765 6.714 6.758 137,443 -0.01(-0.11%)
Aug 28, 2017 6.714 6.765 6.709 6.765 100,396 +0.05(+0.68%)
Aug 25, 2017 6.714 6.731 6.697 6.720 69,266 +0.00(+0.00%)
Aug 24, 2017 6.709 6.731 6.686 6.720 123,218 +0.00(+0.00%)
Aug 23, 2017 6.692 6.720 6.652 6.720 133,044 +0.02(+0.34%)
Aug 22, 2017 6.675 6.697 6.660 6.697 72,109 +0.04(+0.60%)
Aug 21, 2017 6.675 6.692 6.641 6.658 70,420 +0.00(+0.07%)
Aug 18, 2017 6.669 6.714 6.652 6.653 120,680 -0.02(-0.24%)
Aug 17, 2017 6.680 6.703 6.665 6.669 86,139 -0.03(-0.42%)
Aug 16, 2017 6.692 6.714 6.680 6.697 75,297 +0.02(+0.34%)
Aug 15, 2017 6.686 6.703 6.675 6.675 115,409 -0.01(-0.17%)
Aug 14, 2017 6.754 6.766 6.686 6.686 140,209 -0.07(-1.00%)
Aug 11, 2017 6.528 6.754 6.522 6.754 271,381 +0.14(+2.05%)
Aug 10, 2017 6.686 6.697 6.612 6.618 237,470 -0.09(-1.35%)
Aug 09, 2017 6.742 6.759 6.697 6.708 80,298 -0.03(-0.42%)
Aug 08, 2017 6.759 6.770 6.737 6.737 72,627 -0.03(-0.42%)
Aug 07, 2017 6.765 6.782 6.756 6.765 68,698 +0.01(+0.08%)
Aug 04, 2017 6.765 6.782 6.759 6.759 80,353 -0.03(-0.42%)
Aug 03, 2017 6.759 6.787 6.754 6.787 72,652 +0.05(+0.75%)
Aug 02, 2017 6.787 6.793 6.737 6.737 103,986 -0.05(-0.70%)
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.