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: 6:30 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 28, 2011 4.822 4.822 4.795 4.822 221,795 +0.01(+0.22%)
Feb 25, 2011 4.811 4.811 4.761 4.811 185,487 +0.01(+0.22%)
Feb 24, 2011 4.793 4.801 4.750 4.801 125,889 +0.01(+0.30%)
Feb 23, 2011 4.790 4.797 4.740 4.786 247,279 +0.00(+0.00%)
Feb 22, 2011 4.786 4.801 4.743 4.786 252,632 -0.02(-0.45%)
Feb 18, 2011 4.801 4.840 4.797 4.808 315,959 +0.00(+0.00%)
Feb 17, 2011 4.808 4.822 4.808 4.808 337,065 -0.03(-0.59%)
Feb 16, 2011 4.818 4.851 4.801 4.836 254,662 +0.01(+0.22%)
Feb 15, 2011 4.779 4.829 4.779 4.826 157,462 +0.03(+0.52%)
Feb 14, 2011 4.833 4.840 4.793 4.801 133,776 -0.03(-0.67%)
Feb 11, 2011 4.811 4.840 4.733 4.833 183,810 +0.05(+1.07%)
Feb 10, 2011 4.782 4.816 4.732 4.782 260,471 -0.01(-0.30%)
Feb 09, 2011 4.796 4.846 4.792 4.796 225,449 -0.04(-0.88%)
Feb 08, 2011 4.831 4.871 4.810 4.839 303,051 +0.03(+0.67%)
Feb 07, 2011 4.764 4.821 4.764 4.807 244,064 +0.02(+0.52%)
Feb 04, 2011 4.778 4.821 4.746 4.782 296,592 -0.03(-0.59%)
Feb 03, 2011 4.810 4.828 4.767 4.810 255,167 +0.01(+0.30%)
Feb 02, 2011 4.824 4.856 4.778 4.796 278,218 -0.05(-1.03%)
Feb 01, 2011 4.835 4.924 4.821 4.846 316,197 +0.01(+0.23%)
Jan 31, 2011 4.839 4.853 4.807 4.834 338,090 -0.02(-0.42%)
Jan 28, 2011 4.874 4.895 4.785 4.855 402,949 +0.04(+0.76%)
Jan 27, 2011 4.817 4.845 4.789 4.818 327,761 +0.02(+0.46%)
Jan 26, 2011 4.778 4.807 4.767 4.796 240,320 -0.01(-0.22%)
Jan 25, 2011 4.853 4.895 4.803 4.807 341,542 -0.05(-1.03%)
Jan 24, 2011 4.810 4.903 4.803 4.856 534,701 +0.07(+1.56%)
Jan 21, 2011 4.718 4.785 4.710 4.782 214,757 +0.10(+2.05%)
Jan 20, 2011 4.643 4.686 4.643 4.686 245,118 +0.07(+1.46%)
Jan 19, 2011 4.629 4.657 4.601 4.618 159,457 -0.02(-0.38%)
Jan 18, 2011 4.657 4.657 4.568 4.636 257,354 -0.01(-0.15%)
Jan 14, 2011 4.725 4.725 4.625 4.643 377,925 -0.10(-2.17%)
Jan 13, 2011 4.728 4.771 4.714 4.746 228,720 +0.03(+0.68%)
Jan 12, 2011 4.650 4.738 4.650 4.714 183,062 +0.06(+1.22%)
Jan 11, 2011 4.629 4.657 4.625 4.657 217,531 -0.01(-0.13%)
Jan 10, 2011 4.614 4.680 4.589 4.663 307,329 +0.01(+0.21%)
Jan 07, 2011 4.632 4.661 4.625 4.654 156,093 +0.02(+0.53%)
Jan 06, 2011 4.643 4.654 4.609 4.629 170,613 -0.01(-0.23%)
Jan 05, 2011 4.600 4.639 4.579 4.639 137,761 +0.01(+0.31%)
Jan 04, 2011 4.614 4.642 4.597 4.625 159,379 -0.02(-0.46%)
Jan 03, 2011 4.625 4.646 4.589 4.646 174,102 +0.06(+1.32%)
Dec 31, 2010 4.543 4.629 4.536 4.586 271,104 +0.02(+0.47%)
Dec 30, 2010 4.614 4.639 4.543 4.565 384,606 -0.07(-1.46%)
Dec 29, 2010 4.686 4.714 4.618 4.632 180,468 -0.02(-0.52%)
Dec 28, 2010 4.660 4.727 4.638 4.656 181,313 -0.01(-0.22%)
Dec 27, 2010 4.688 4.734 4.656 4.667 247,303 +0.00(+0.08%)
Dec 23, 2010 4.684 4.713 4.635 4.663 147,376 +0.01(+0.23%)
Dec 22, 2010 4.543 4.681 4.543 4.652 281,901 +0.07(+1.62%)
Dec 21, 2010 4.681 4.716 4.546 4.578 331,390 -0.07(-1.60%)
Dec 20, 2010 4.755 4.755 4.614 4.652 444,891 -0.12(-2.59%)
Dec 17, 2010 4.578 4.776 4.578 4.776 435,301 +0.18(+4.01%)
Dec 16, 2010 4.490 4.603 4.490 4.592 225,228 +0.08(+1.88%)
Dec 15, 2010 4.451 4.507 4.433 4.507 178,676 +0.04(+0.87%)
Dec 14, 2010 4.522 4.529 4.437 4.468 263,597 -0.05(-1.02%)
Dec 13, 2010 4.624 4.631 4.475 4.514 417,715 -0.10(-2.07%)
Dec 10, 2010 4.691 4.691 4.568 4.610 312,565 -0.06(-1.21%)
Dec 09, 2010 4.688 4.702 4.614 4.667 343,461 +0.02(+0.40%)
Dec 08, 2010 4.648 4.673 4.609 4.648 403,708 -0.02(-0.38%)
Dec 07, 2010 4.620 4.665 4.616 4.665 212,178 +0.04(+0.84%)
Dec 06, 2010 4.599 4.627 4.555 4.627 150,259 +0.04(+0.77%)
Dec 03, 2010 4.606 4.606 4.549 4.592 208,477 +0.01(+0.23%)
Dec 02, 2010 4.658 4.669 4.546 4.581 397,694 -0.06(-1.36%)
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.