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 (%)
Dec 31, 2015 5.566 5.571 5.571 5.571 303,829 -0.01(-0.18%)
Dec 30, 2015 5.509 5.586 5.499 5.581 193,188 +0.07(+1.21%)
Dec 29, 2015 5.448 5.520 5.448 5.514 125,773 +0.04(+0.66%)
Dec 28, 2015 5.509 5.524 5.448 5.478 205,372 -0.02(-0.37%)
Dec 24, 2015 5.504 5.499 5.499 5.499 294,177 +0.01(+0.19%)
Dec 23, 2015 5.484 5.514 5.468 5.489 387,486 +0.02(+0.28%)
Dec 22, 2015 5.407 5.484 5.397 5.473 279,316 +0.06(+1.13%)
Dec 21, 2015 5.427 5.438 5.402 5.412 199,848 +0.00(+0.00%)
Dec 18, 2015 5.407 5.433 5.361 5.412 362,432 +0.03(+0.57%)
Dec 17, 2015 5.371 5.397 5.330 5.381 512,339 +0.02(+0.38%)
Dec 16, 2015 5.336 5.381 5.295 5.361 522,849 +0.05(+0.96%)
Dec 15, 2015 5.259 5.328 5.259 5.310 343,382 +0.07(+1.36%)
Dec 14, 2015 5.346 5.361 5.223 5.239 333,541 -0.08(-1.54%)
Dec 11, 2015 5.402 5.438 5.284 5.320 268,935 -0.07(-1.23%)
Dec 10, 2015 5.468 5.472 5.376 5.387 108,119 -0.07(-1.22%)
Dec 09, 2015 5.483 5.519 5.407 5.453 138,851 -0.03(-0.56%)
Dec 08, 2015 5.463 5.483 5.443 5.483 95,215 +0.04(+0.65%)
Dec 07, 2015 5.478 5.478 5.428 5.448 127,951 -0.03(-0.56%)
Dec 04, 2015 5.478 5.489 5.453 5.478 85,249 -0.01(-0.09%)
Dec 03, 2015 5.494 5.494 5.443 5.483 110,250 +0.01(+0.09%)
Dec 02, 2015 5.519 5.519 5.463 5.478 86,998 -0.05(-0.92%)
Dec 01, 2015 5.519 5.529 5.509 5.529 141,051 +0.03(+0.55%)
Nov 30, 2015 5.514 5.529 5.483 5.499 119,734 -0.01(-0.09%)
Nov 27, 2015 5.473 5.509 5.473 5.504 52,292 +0.05(+0.84%)
Nov 25, 2015 5.448 5.458 5.458 5.458 136,688 +0.01(+0.09%)
Nov 24, 2015 5.499 5.499 5.438 5.453 147,775 -0.04(-0.65%)
Nov 23, 2015 5.483 5.494 5.448 5.488 148,909 +0.02(+0.37%)
Nov 20, 2015 5.453 5.468 5.443 5.468 200,229 +0.02(+0.28%)
Nov 19, 2015 5.448 5.468 5.443 5.453 126,673 +0.00(+0.00%)
Nov 18, 2015 5.473 5.499 5.438 5.453 262,227 -0.01(-0.09%)
Nov 17, 2015 5.519 5.519 5.458 5.458 101,852 -0.06(-1.11%)
Nov 16, 2015 5.519 5.519 5.494 5.519 105,624 +0.01(+0.19%)
Nov 13, 2015 5.463 5.509 5.433 5.509 121,066 +0.06(+1.11%)
Nov 12, 2015 5.479 5.499 5.443 5.448 83,173 -0.03(-0.48%)
Nov 11, 2015 5.468 5.484 5.453 5.474 123,858 -0.02(-0.44%)
Nov 10, 2015 5.473 5.499 5.408 5.499 173,485 +0.01(+0.18%)
Nov 09, 2015 5.519 5.519 5.463 5.489 132,994 -0.04(-0.73%)
Nov 06, 2015 5.529 5.539 5.453 5.529 148,739 -0.01(-0.18%)
Nov 05, 2015 5.554 5.554 5.514 5.539 102,471 -0.02(-0.36%)
Nov 04, 2015 5.579 5.579 5.529 5.559 170,456 -0.01(-0.18%)
Nov 03, 2015 5.559 5.579 5.534 5.569 126,199 +0.01(+0.09%)
Nov 02, 2015 5.544 5.579 5.514 5.564 135,081 +0.03(+0.46%)
Oct 30, 2015 5.569 5.574 5.519 5.539 66,799 -0.02(-0.36%)
Oct 29, 2015 5.559 5.574 5.542 5.559 132,263 +0.01(+0.09%)
Oct 28, 2015 5.574 5.577 5.544 5.554 115,399 -0.02(-0.36%)
Oct 27, 2015 5.579 5.610 5.534 5.574 177,347 -0.01(-0.09%)
Oct 26, 2015 5.615 5.615 5.579 5.579 54,201 -0.04(-0.66%)
Oct 23, 2015 5.625 5.630 5.590 5.616 78,713 +0.02(+0.30%)
Oct 22, 2015 5.600 5.610 5.559 5.600 97,411 +0.02(+0.41%)
Oct 21, 2015 5.600 5.625 5.569 5.577 92,384 -0.02(-0.32%)
Oct 20, 2015 5.559 5.595 5.554 5.595 136,555 +0.03(+0.54%)
Oct 19, 2015 5.544 5.595 5.544 5.564 85,401 +0.02(+0.36%)
Oct 16, 2015 5.524 5.554 5.519 5.544 135,751 -0.01(-0.18%)
Oct 15, 2015 5.554 5.554 5.514 5.554 232,627 -0.01(-0.09%)
Oct 14, 2015 5.579 5.585 5.554 5.559 133,051 -0.03(-0.45%)
Oct 13, 2015 5.620 5.630 5.569 5.585 111,227 -0.03(-0.45%)
Oct 12, 2015 5.645 5.650 5.605 5.610 75,393 -0.06(-1.06%)
Oct 09, 2015 5.675 5.720 5.645 5.670 113,218 -0.01(-0.18%)
Oct 08, 2015 5.610 5.680 5.580 5.680 210,144 +0.08(+1.43%)
Oct 07, 2015 5.620 5.630 5.585 5.600 115,773 +0.00(+0.00%)
Oct 06, 2015 5.590 5.600 5.569 5.600 83,174 +0.01(+0.09%)
Oct 05, 2015 5.605 5.615 5.574 5.595 101,519 -0.00(-0.09%)
Oct 02, 2015 5.620 5.620 5.574 5.600 115,380 -0.04(-0.62%)
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.