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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.134 2.185 2.134 2.161 0 -0.04(-2.03%)
Feb 26, 2009 2.152 2.211 2.152 2.205 256,668 +0.00(+0.14%)
Feb 25, 2009 2.137 2.205 2.137 2.202 283,511 +0.04(+2.07%)
Feb 24, 2009 2.137 2.158 2.089 2.158 298,255 +0.06(+2.85%)
Feb 23, 2009 2.101 2.110 2.089 2.098 317,250 +0.01(+0.43%)
Feb 20, 2009 2.199 2.199 2.026 2.089 565,736 -0.15(-6.67%)
Feb 19, 2009 2.325 2.325 2.208 2.238 270,812 -0.04(-1.96%)
Feb 18, 2009 2.361 2.361 2.217 2.283 349,743 -0.04(-1.92%)
Feb 17, 2009 2.376 2.376 2.292 2.328 364,490 -0.05(-2.26%)
Feb 13, 2009 2.429 2.429 2.331 2.382 240,641 -0.06(-2.33%)
Feb 12, 2009 2.337 2.438 2.337 2.438 225,736 +0.06(+2.51%)
Feb 11, 2009 2.376 2.379 2.337 2.379 270,027 +0.00(+0.19%)
Feb 10, 2009 2.353 2.383 2.348 2.374 291,417 +0.00(+0.12%)
Feb 09, 2009 2.342 2.371 2.336 2.371 319,121 +0.03(+1.26%)
Feb 06, 2009 2.324 2.351 2.324 2.342 248,637 +0.04(+1.53%)
Feb 05, 2009 2.339 2.339 2.295 2.306 274,448 -0.04(-1.88%)
Feb 04, 2009 2.345 2.371 2.330 2.351 348,208 -0.01(-0.25%)
Feb 03, 2009 2.342 2.365 2.324 2.356 386,691 +0.02(+1.01%)
Feb 02, 2009 2.271 2.342 2.271 2.333 358,093 +0.02(+0.76%)
Jan 30, 2009 2.315 2.324 2.298 2.315 0 -0.02(-1.01%)
Jan 29, 2009 2.353 2.353 2.324 2.339 238,164 -0.00(-0.13%)
Jan 28, 2009 2.348 2.401 2.306 2.342 348,609 +0.06(+2.71%)
Jan 27, 2009 2.295 2.318 2.262 2.280 198,845 +0.02(+0.78%)
Jan 26, 2009 2.280 2.309 2.251 2.262 410,645 +0.00(+0.00%)
Jan 23, 2009 2.227 2.262 2.221 2.262 340,142 +0.04(+1.59%)
Jan 22, 2009 2.177 2.227 2.174 2.227 239,694 +0.06(+2.85%)
Jan 21, 2009 2.142 2.174 2.142 2.165 248,189 +0.04(+1.94%)
Jan 20, 2009 2.259 2.265 2.124 2.124 235,696 -0.10(-4.37%)
Jan 16, 2009 2.286 2.288 2.177 2.221 338,140 +0.00(+0.13%)
Jan 15, 2009 2.206 2.218 2.180 2.218 366,102 +0.02(+0.94%)
Jan 14, 2009 2.215 2.224 2.189 2.198 350,989 -0.09(-3.74%)
Jan 13, 2009 2.242 2.283 2.239 2.283 267,377 +0.02(+0.91%)
Jan 12, 2009 2.256 2.333 2.253 2.262 578,701 -0.02(-0.90%)
Jan 09, 2009 2.230 2.289 2.221 2.283 352,719 +0.03(+1.17%)
Jan 08, 2009 2.203 2.256 2.198 2.256 223,225 -0.01(-0.39%)
Jan 07, 2009 2.274 2.286 2.230 2.265 250,976 -0.01(-0.26%)
Jan 06, 2009 2.251 2.318 2.251 2.271 479,657 +0.01(+0.39%)
Jan 05, 2009 2.159 2.283 2.159 2.262 675,341 +0.06(+2.81%)
Jan 02, 2009 2.021 2.200 2.021 2.200 0 +0.13(+6.40%)
Jan 01, 2009 2.068 2.108 2.042 2.068 0 +0.00(+0.00%)
Dec 31, 2008 2.068 2.108 2.042 2.068 408,113 -0.04(-1.68%)
Dec 30, 2008 2.009 2.124 2.009 2.103 668,992 +0.07(+3.62%)
Dec 29, 2008 2.059 2.109 2.018 2.030 371,258 -0.05(-2.47%)
Dec 26, 2008 2.064 2.081 2.026 2.081 280,363 -0.00(-0.14%)
Dec 24, 2008 2.122 2.122 2.076 2.084 175,367 +0.00(+0.00%)
Dec 23, 2008 2.076 2.084 2.038 2.084 416,947 +0.04(+1.84%)
Dec 22, 2008 1.992 2.047 1.984 2.047 534,141 +0.05(+2.61%)
Dec 19, 2008 1.980 1.996 1.925 1.994 295,525 +0.04(+2.23%)
Dec 18, 2008 1.968 1.997 1.922 1.951 576,659 -0.02(-0.88%)
Dec 17, 2008 1.792 1.971 1.789 1.968 706,047 +0.14(+7.43%)
Dec 16, 2008 1.818 1.832 1.743 1.832 521,788 +0.10(+5.50%)
Dec 15, 2008 1.769 1.783 1.720 1.737 460,011 -0.05(-2.91%)
Dec 12, 2008 1.754 1.789 1.754 1.789 531,892 +0.02(+0.98%)
Dec 11, 2008 1.786 1.786 1.751 1.772 465,849 -0.05(-2.86%)
Dec 10, 2008 1.774 1.850 1.774 1.824 570,323 +0.03(+1.86%)
Dec 09, 2008 1.776 1.816 1.767 1.790 399,111 +0.00(+0.00%)
Dec 08, 2008 1.782 1.847 1.782 1.790 340,556 +0.01(+0.48%)
Dec 05, 2008 1.734 1.782 1.708 1.782 363,653 +0.01(+0.32%)
Dec 04, 2008 1.717 1.830 1.717 1.776 424,837 -0.00(-0.16%)
Dec 03, 2008 1.751 1.779 1.717 1.779 411,740 -0.01(-0.64%)
Dec 02, 2008 1.719 1.790 1.699 1.790 502,365 +0.04(+2.44%)
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.