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 )

9.814 -0.006 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Feb 26, 2010 3.970 3.970 3.917 3.920 374,547 -0.02(-0.51%)
Feb 25, 2010 3.957 3.970 3.917 3.940 243,102 +0.00(+0.02%)
Feb 24, 2010 3.937 3.974 3.920 3.940 440,512 +0.03(+0.75%)
Feb 23, 2010 3.934 3.940 3.890 3.910 311,747 -0.00(-0.09%)
Feb 22, 2010 3.894 3.920 3.860 3.914 442,574 +0.00(+0.09%)
Feb 19, 2010 3.904 3.944 3.897 3.910 367,923 +0.01(+0.17%)
Feb 18, 2010 3.944 3.950 3.877 3.904 385,193 -0.02(-0.51%)
Feb 17, 2010 3.937 3.944 3.917 3.924 307,014 -0.02(-0.51%)
Feb 16, 2010 3.884 3.944 3.864 3.944 282,431 +0.05(+1.26%)
Feb 12, 2010 3.894 3.895 3.895 3.895 200,212 +0.01(+0.37%)
Feb 11, 2010 3.907 3.907 3.864 3.880 269,286 +0.01(+0.17%)
Feb 10, 2010 3.880 3.886 3.827 3.874 338,806 +0.03(+0.74%)
Feb 09, 2010 3.825 3.845 3.777 3.845 232,822 +0.09(+2.29%)
Feb 08, 2010 3.845 3.845 3.759 3.759 247,963 -0.05(-1.22%)
Feb 05, 2010 3.868 3.868 3.693 3.805 491,571 -0.02(-0.52%)
Feb 04, 2010 3.912 3.912 3.825 3.825 408,998 -0.07(-1.79%)
Feb 03, 2010 3.895 3.921 3.875 3.895 265,222 -0.02(-0.59%)
Feb 02, 2010 3.822 3.921 3.822 3.918 238,627 +0.08(+2.07%)
Feb 01, 2010 3.812 3.845 3.792 3.839 271,472 +0.06(+1.67%)
Jan 29, 2010 3.815 3.862 3.769 3.776 534,532 -0.02(-0.61%)
Jan 28, 2010 3.905 3.905 3.799 3.799 535,310 -0.08(-2.05%)
Jan 27, 2010 3.921 3.921 3.855 3.878 481,736 -0.03(-0.69%)
Jan 26, 2010 3.921 3.968 3.849 3.905 558,955 +0.01(+0.18%)
Jan 25, 2010 3.961 3.961 3.885 3.898 359,608 -0.03(-0.68%)
Jan 22, 2010 3.902 3.925 3.878 3.925 261,478 +0.03(+0.89%)
Jan 21, 2010 3.882 3.912 3.882 3.890 211,549 +0.01(+0.22%)
Jan 20, 2010 3.925 3.931 3.875 3.882 310,297 -0.04(-1.10%)
Jan 19, 2010 3.935 3.935 3.882 3.925 203,569 +0.02(+0.51%)
Jan 15, 2010 3.931 3.905 3.905 3.905 213,582 -0.02(-0.42%)
Jan 14, 2010 3.938 3.941 3.878 3.921 374,022 +0.00(+0.04%)
Jan 13, 2010 3.920 3.920 3.887 3.920 178,931 +0.00(+0.00%)
Jan 12, 2010 3.903 3.920 3.884 3.920 195,122 +0.03(+0.68%)
Jan 11, 2010 3.880 3.897 3.870 3.893 234,417 +0.02(+0.60%)
Jan 08, 2010 3.867 3.877 3.837 3.870 299,970 +0.03(+0.69%)
Jan 07, 2010 3.870 3.870 3.824 3.844 221,378 -0.01(-0.34%)
Jan 06, 2010 3.854 3.870 3.821 3.857 181,952 +0.02(+0.43%)
Jan 05, 2010 3.847 3.847 3.805 3.841 197,177 +0.01(+0.34%)
Jan 04, 2010 3.798 3.837 3.742 3.828 459,363 +0.03(+0.87%)
Dec 31, 2009 3.831 3.795 3.795 3.795 321,191 -0.05(-1.29%)
Dec 30, 2009 3.910 3.926 3.844 3.844 226,621 -0.05(-1.35%)
Dec 29, 2009 3.959 3.959 3.890 3.897 184,141 -0.04(-1.00%)
Dec 28, 2009 3.966 3.976 3.926 3.936 163,910 -0.03(-0.75%)
Dec 24, 2009 3.976 3.979 3.945 3.966 137,252 +0.01(+0.17%)
Dec 23, 2009 3.946 3.979 3.900 3.959 262,487 -0.00(-0.08%)
Dec 22, 2009 3.979 3.979 3.923 3.963 303,158 -0.02(-0.58%)
Dec 21, 2009 4.029 4.052 3.956 3.986 438,252 -0.01(-0.25%)
Dec 18, 2009 4.022 4.022 3.959 3.996 320,268 +0.01(+0.25%)
Dec 17, 2009 4.029 4.032 3.956 3.986 460,247 -0.03(-0.66%)
Dec 16, 2009 4.009 4.032 3.999 4.012 298,379 -0.01(-0.16%)
Dec 15, 2009 4.019 4.032 3.976 4.019 558,705 +0.00(+0.00%)
Dec 14, 2009 4.002 4.030 3.973 4.019 528,116 +0.05(+1.33%)
Dec 11, 2009 3.910 3.966 3.903 3.966 290,091 +0.06(+1.60%)
Dec 10, 2009 3.884 3.903 3.880 3.903 261,946 +0.04(+1.02%)
Dec 09, 2009 3.847 3.864 3.841 3.864 192,228 +0.03(+0.90%)
Dec 08, 2009 3.816 3.829 3.816 3.829 139,843 +0.00(+0.00%)
Dec 07, 2009 3.826 3.829 3.813 3.829 182,585 +0.01(+0.26%)
Dec 04, 2009 3.797 3.833 3.797 3.819 282,143 +0.02(+0.60%)
Dec 03, 2009 3.790 3.805 3.774 3.797 258,971 +0.02(+0.61%)
Dec 02, 2009 3.836 3.852 3.774 3.774 427,560 -0.04(-0.94%)
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.