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:

Pioneer Floating Rate Trust (NY: PHD )

9.814 -0.006 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 5.288 5.293 5.238 5.266 175,384 -0.02(-0.36%)
Feb 25, 2005 5.255 5.307 5.255 5.285 128,712 +0.03(+0.57%)
Feb 24, 2005 5.238 5.318 5.205 5.255 185,959 -0.01(-0.16%)
Feb 23, 2005 5.266 5.301 5.156 5.263 534,905 -0.05(-0.98%)
Feb 22, 2005 5.353 5.375 5.271 5.315 130,900 -0.06(-1.12%)
Feb 18, 2005 5.348 5.419 5.334 5.375 125,431 +0.04(+0.77%)
Feb 17, 2005 5.321 5.384 5.304 5.334 153,507 -0.05(-0.92%)
Feb 16, 2005 5.362 5.389 5.334 5.384 138,193 +0.03(+0.56%)
Feb 15, 2005 5.337 5.389 5.334 5.353 149,131 +0.00(+0.00%)
Feb 14, 2005 5.351 5.389 5.334 5.353 165,539 +0.00(+0.00%)
Feb 11, 2005 5.397 5.397 5.353 5.353 111,940 -0.04(-0.81%)
Feb 10, 2005 5.403 5.417 5.340 5.397 316,859 -0.01(-0.10%)
Feb 09, 2005 5.392 5.417 5.389 5.403 166,998 +0.00(+0.00%)
Feb 08, 2005 5.403 5.430 5.378 5.403 117,774 -0.02(-0.45%)
Feb 07, 2005 5.345 5.460 5.337 5.427 412,391 +0.10(+1.85%)
Feb 04, 2005 5.318 5.345 5.299 5.329 261,071 +0.01(+0.26%)
Feb 03, 2005 5.307 5.334 5.296 5.315 251,956 -0.03(-0.62%)
Feb 02, 2005 5.430 5.430 5.348 5.348 510,111 -0.14(-2.50%)
Feb 01, 2005 5.485 5.493 5.485 5.485 284,772 +0.00(+0.00%)
Jan 31, 2005 5.485 5.526 5.485 5.485 279,303 +0.00(+0.00%)
Jan 28, 2005 5.485 5.510 5.485 5.485 168,821 +0.00(+0.00%)
Jan 27, 2005 5.485 5.496 5.485 5.485 1,108,826 -0.00(-0.05%)
Jan 26, 2005 5.485 5.513 5.485 5.488 702,268 +0.00(+0.05%)
Jan 25, 2005 5.493 5.493 5.485 5.485 840,461 +0.00(+0.00%)
Jan 24, 2005 5.485 5.513 5.485 5.485 443,749 +0.00(+0.00%)
Jan 21, 2005 5.485 5.488 5.485 5.485 245,028 +0.00(+0.00%)
Jan 20, 2005 5.485 5.488 5.485 5.485 488,598 +0.00(+0.00%)
Jan 19, 2005 5.485 5.488 5.485 5.485 344,571 +0.00(+0.00%)
Jan 18, 2005 5.485 5.491 5.485 5.485 108,293 +0.00(+0.00%)
Jan 14, 2005 5.485 5.488 5.485 5.485 111,575 -0.00(-0.05%)
Jan 13, 2005 5.488 5.488 5.485 5.488 53,964 +0.00(+0.05%)
Jan 12, 2005 5.485 5.488 5.485 5.485 62,715 -0.00(-0.05%)
Jan 11, 2005 5.485 5.488 5.485 5.488 128,712 +0.00(+0.05%)
Jan 10, 2005 5.485 5.488 5.485 5.485 219,139 -0.00(-0.05%)
Jan 07, 2005 5.488 5.491 5.485 5.488 126,889 +0.00(+0.05%)
Jan 06, 2005 5.485 5.491 5.485 5.485 118,138 +0.00(+0.00%)
Jan 05, 2005 5.491 5.496 5.485 5.485 76,206 -0.01(-0.15%)
Jan 04, 2005 5.485 5.493 5.485 5.493 176,843 +0.00(+0.05%)
Jan 03, 2005 5.485 5.496 5.485 5.491 115,586 +0.01(+0.10%)
Dec 31, 2004 5.488 5.488 5.485 5.485 24,065 +0.00(+0.00%)
Dec 30, 2004 5.485 5.491 5.485 5.485 90,791 +0.00(+0.00%)
Dec 29, 2004 5.485 5.491 5.485 5.485 120,691 -0.00(-0.05%)
Dec 28, 2004 5.488 5.493 5.485 5.488 130,900 +0.00(+0.05%)
Dec 27, 2004 5.485 5.491 5.485 5.485 448,854 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.