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 (%)
Nov 30, 2017 6.610 6.639 6.599 6.605 166,561 +0.01(+0.17%)
Nov 29, 2017 6.628 6.645 6.593 6.593 75,601 -0.05(-0.69%)
Nov 28, 2017 6.639 6.662 6.628 6.639 89,194 -0.02(-0.26%)
Nov 27, 2017 6.651 6.662 6.622 6.656 79,348 +0.02(+0.26%)
Nov 24, 2017 6.599 6.651 6.599 6.639 41,199 +0.05(+0.79%)
Nov 22, 2017 6.587 6.622 6.587 6.587 71,552 -0.01(-0.09%)
Nov 21, 2017 6.616 6.619 6.584 6.593 111,722 -0.02(-0.26%)
Nov 20, 2017 6.633 6.645 6.610 6.610 90,546 -0.02(-0.35%)
Nov 17, 2017 6.645 6.674 6.628 6.633 55,165 -0.01(-0.17%)
Nov 16, 2017 6.610 6.656 6.610 6.645 96,067 +0.05(+0.70%)
Nov 15, 2017 6.564 6.610 6.564 6.599 178,233 +0.02(+0.26%)
Nov 14, 2017 6.604 6.639 6.559 6.582 97,230 -0.01(-0.17%)
Nov 13, 2017 6.639 6.650 6.593 6.593 121,412 -0.06(-0.86%)
Nov 10, 2017 6.650 6.667 6.616 6.650 122,050 +0.00(+0.00%)
Nov 09, 2017 6.667 6.708 6.650 6.650 137,706 -0.05(-0.68%)
Nov 08, 2017 6.736 6.753 6.696 6.696 110,276 -0.06(-0.93%)
Nov 07, 2017 6.725 6.759 6.708 6.759 119,323 +0.04(+0.60%)
Nov 06, 2017 6.725 6.748 6.702 6.719 147,868 -0.02(-0.34%)
Nov 03, 2017 6.834 6.834 6.742 6.742 138,733 -0.09(-1.26%)
Nov 02, 2017 6.862 6.874 6.799 6.828 150,105 -0.04(-0.58%)
Nov 01, 2017 6.891 6.899 6.868 6.868 79,857 -0.02(-0.33%)
Oct 31, 2017 6.925 6.925 6.885 6.891 93,082 -0.03(-0.41%)
Oct 30, 2017 6.902 6.925 6.899 6.919 108,663 +0.01(+0.17%)
Oct 27, 2017 6.868 6.908 6.868 6.908 121,990 +0.05(+0.67%)
Oct 26, 2017 6.856 6.897 6.856 6.862 86,331 +0.01(+0.08%)
Oct 25, 2017 6.897 6.919 6.856 6.856 79,089 -0.05(-0.75%)
Oct 24, 2017 6.908 6.931 6.908 6.908 92,424 +0.02(+0.25%)
Oct 23, 2017 6.885 6.911 6.885 6.891 53,281 -0.02(-0.33%)
Oct 20, 2017 6.897 6.914 6.879 6.914 73,969 +0.02(+0.25%)
Oct 19, 2017 6.885 6.919 6.879 6.897 117,862 -0.01(-0.08%)
Oct 18, 2017 6.931 6.931 6.891 6.902 76,209 -0.04(-0.58%)
Oct 17, 2017 6.948 6.948 6.902 6.942 93,993 -0.01(-0.08%)
Oct 16, 2017 6.931 6.965 6.925 6.948 94,981 +0.03(+0.41%)
Oct 13, 2017 6.891 6.925 6.883 6.920 51,855 +0.05(+0.66%)
Oct 12, 2017 6.863 6.908 6.863 6.874 113,013 +0.00(+0.00%)
Oct 11, 2017 6.903 6.924 6.874 6.874 125,078 -0.03(-0.41%)
Oct 10, 2017 6.840 6.914 6.828 6.903 163,783 +0.06(+0.83%)
Oct 09, 2017 6.800 6.868 6.789 6.846 261,859 +0.05(+0.67%)
Oct 06, 2017 6.777 6.811 6.777 6.800 148,393 +0.03(+0.51%)
Oct 05, 2017 6.817 6.817 6.766 6.766 186,155 -0.04(-0.59%)
Oct 04, 2017 6.743 6.817 6.743 6.806 229,705 +0.02(+0.34%)
Oct 03, 2017 6.783 6.806 6.766 6.783 107,897 +0.01(+0.08%)
Oct 02, 2017 6.794 6.811 6.777 6.777 76,059 -0.04(-0.59%)
Sep 29, 2017 6.800 6.817 6.766 6.817 188,450 +0.02(+0.25%)
Sep 28, 2017 6.732 6.800 6.732 6.800 192,776 +0.06(+0.93%)
Sep 27, 2017 6.732 6.766 6.697 6.737 105,564 +0.02(+0.25%)
Sep 26, 2017 6.714 6.754 6.714 6.720 90,039 -0.01(-0.08%)
Sep 25, 2017 6.754 6.766 6.726 6.726 161,968 -0.04(-0.59%)
Sep 22, 2017 6.675 6.766 6.675 6.766 141,721 +0.10(+1.54%)
Sep 21, 2017 6.692 6.703 6.657 6.663 91,100 -0.03(-0.51%)
Sep 20, 2017 6.680 6.697 6.652 6.697 176,809 +0.03(+0.47%)
Sep 19, 2017 6.635 6.669 6.623 6.666 182,901 +0.01(+0.21%)
Sep 18, 2017 6.635 6.659 6.635 6.652 167,112 +0.02(+0.34%)
Sep 15, 2017 6.646 6.669 6.629 6.629 123,175 -0.02(-0.26%)
Sep 14, 2017 6.652 6.663 6.635 6.646 99,822 -0.01(-0.09%)
Sep 13, 2017 6.663 6.691 6.652 6.652 116,449 -0.01(-0.17%)
Sep 12, 2017 6.725 6.737 6.663 6.663 149,967 -0.06(-0.93%)
Sep 11, 2017 6.703 6.731 6.703 6.725 60,983 +0.02(+0.25%)
Sep 08, 2017 6.714 6.720 6.691 6.708 50,487 -0.02(-0.25%)
Sep 07, 2017 6.691 6.731 6.691 6.725 57,696 +0.05(+0.68%)
Sep 06, 2017 6.691 6.697 6.680 6.680 63,979 -0.01(-0.17%)
Sep 05, 2017 6.737 6.742 6.680 6.691 68,226 -0.06(-0.88%)
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.