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 )

9.767 +0.040 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Nov 30, 2011 4.821 4.848 4.778 4.848 177,536 +0.12(+2.53%)
Nov 29, 2011 4.678 4.728 4.670 4.728 177,446 +0.07(+1.41%)
Nov 28, 2011 4.666 4.701 4.636 4.663 206,978 +0.04(+0.92%)
Nov 25, 2011 4.639 4.655 4.620 4.620 118,941 +0.00(+0.00%)
Nov 23, 2011 4.663 4.670 4.612 4.620 227,033 -0.03(-0.75%)
Nov 22, 2011 4.705 4.709 4.628 4.655 251,356 -0.02(-0.33%)
Nov 21, 2011 4.709 4.713 4.647 4.670 198,826 -0.07(-1.39%)
Nov 18, 2011 4.732 4.740 4.697 4.736 155,607 +0.03(+0.66%)
Nov 17, 2011 4.805 4.825 4.666 4.705 225,109 -0.08(-1.69%)
Nov 16, 2011 4.748 4.802 4.748 4.786 245,778 -0.04(-0.80%)
Nov 15, 2011 4.786 4.825 4.705 4.825 341,105 +0.06(+1.22%)
Nov 14, 2011 4.821 4.821 4.740 4.767 241,628 -0.03(-0.72%)
Nov 11, 2011 4.755 4.875 4.755 4.802 275,098 +0.09(+1.89%)
Nov 10, 2011 4.794 4.798 4.705 4.713 206,424 +0.00(+0.08%)
Nov 09, 2011 4.761 4.761 4.680 4.709 256,370 -0.09(-1.80%)
Nov 08, 2011 4.818 4.818 4.761 4.795 181,587 +0.00(+0.08%)
Nov 07, 2011 4.799 4.803 4.749 4.791 195,943 -0.02(-0.32%)
Nov 04, 2011 4.772 4.825 4.745 4.807 239,040 -0.02(-0.48%)
Nov 03, 2011 4.818 4.860 4.807 4.830 214,023 +0.02(+0.48%)
Nov 02, 2011 4.864 4.880 4.776 4.807 268,158 -0.07(-1.34%)
Nov 01, 2011 4.757 4.891 4.688 4.872 312,033 -0.06(-1.17%)
Oct 31, 2011 4.956 4.976 4.851 4.929 246,238 -0.04(-0.85%)
Oct 28, 2011 4.910 4.987 4.906 4.972 236,387 +0.07(+1.41%)
Oct 27, 2011 4.864 4.941 4.857 4.903 292,782 +0.15(+3.06%)
Oct 26, 2011 4.707 4.757 4.699 4.757 291,835 +0.02(+0.40%)
Oct 25, 2011 4.768 4.795 4.711 4.738 211,927 +0.00(+0.00%)
Oct 24, 2011 4.711 4.749 4.711 4.738 177,555 +0.02(+0.41%)
Oct 21, 2011 4.684 4.780 4.672 4.718 211,523 +0.06(+1.32%)
Oct 20, 2011 4.649 4.703 4.623 4.657 268,304 +0.01(+0.25%)
Oct 19, 2011 4.730 4.745 4.600 4.646 158,494 -0.07(-1.54%)
Oct 18, 2011 4.699 4.753 4.653 4.718 195,291 +0.04(+0.82%)
Oct 17, 2011 4.757 4.761 4.653 4.680 177,124 -0.08(-1.69%)
Oct 14, 2011 4.642 4.795 4.638 4.761 364,012 +0.14(+3.07%)
Oct 13, 2011 4.531 4.638 4.496 4.619 120,484 +0.03(+0.75%)
Oct 12, 2011 4.615 4.634 4.546 4.584 201,365 -0.02(-0.46%)
Oct 11, 2011 4.552 4.605 4.533 4.605 193,571 +0.04(+0.83%)
Oct 10, 2011 4.502 4.567 4.502 4.567 208,477 +0.13(+3.01%)
Oct 07, 2011 4.518 4.563 4.373 4.434 263,268 -0.03(-0.77%)
Oct 06, 2011 4.438 4.499 4.369 4.468 216,129 +0.05(+1.21%)
Oct 05, 2011 4.274 4.434 4.274 4.415 324,286 +0.12(+2.75%)
Oct 04, 2011 4.373 4.403 4.297 4.297 378,413 -0.13(-2.93%)
Oct 03, 2011 4.499 4.563 4.400 4.426 340,891 -0.10(-2.19%)
Sep 30, 2011 4.487 4.525 4.472 4.525 177,216 +0.03(+0.68%)
Sep 29, 2011 4.487 4.525 4.483 4.495 184,545 +0.00(+0.08%)
Sep 28, 2011 4.506 4.522 4.464 4.491 192,022 +0.01(+0.26%)
Sep 27, 2011 4.506 4.533 4.461 4.480 247,170 +0.06(+1.47%)
Sep 26, 2011 4.384 4.438 4.362 4.415 233,238 +0.03(+0.70%)
Sep 23, 2011 4.396 4.426 4.358 4.384 271,364 -0.01(-0.17%)
Sep 22, 2011 4.426 4.468 4.377 4.392 272,527 -0.08(-1.87%)
Sep 21, 2011 4.571 4.605 4.430 4.476 612,869 -0.07(-1.51%)
Sep 20, 2011 4.522 4.560 4.487 4.544 263,764 +0.03(+0.76%)
Sep 19, 2011 4.522 4.533 4.495 4.510 169,505 -0.02(-0.50%)
Sep 16, 2011 4.495 4.548 4.495 4.533 186,291 +0.01(+0.17%)
Sep 15, 2011 4.502 4.537 4.483 4.525 247,813 +0.02(+0.34%)
Sep 14, 2011 4.575 4.590 4.510 4.510 290,405 -0.07(-1.58%)
Sep 13, 2011 4.442 4.586 4.442 4.582 487,048 +0.06(+1.22%)
Sep 12, 2011 4.523 4.559 4.493 4.527 219,335 -0.02(-0.42%)
Sep 09, 2011 4.565 4.584 4.535 4.546 113,348 -0.06(-1.31%)
Sep 08, 2011 4.554 4.644 4.554 4.607 108,229 +0.02(+0.33%)
Sep 07, 2011 4.554 4.614 4.554 4.592 174,948 +0.04(+0.83%)
Sep 06, 2011 4.554 4.561 4.501 4.554 228,095 -0.06(-1.23%)
Sep 02, 2011 4.633 4.648 4.493 4.610 242,920 -0.05(-1.06%)
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.