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, 2015 5.518 5.523 5.494 5.523 114,540 +0.00(+0.09%)
Feb 26, 2015 5.509 5.518 5.509 5.518 224,184 -0.00(-0.09%)
Feb 25, 2015 5.499 5.528 5.490 5.523 323,053 +0.03(+0.61%)
Feb 24, 2015 5.438 5.494 5.438 5.490 412,711 +0.04(+0.78%)
Feb 23, 2015 5.395 5.456 5.395 5.447 165,507 +0.06(+1.07%)
Feb 20, 2015 5.357 5.390 5.347 5.389 164,254 +0.04(+0.70%)
Feb 19, 2015 5.347 5.362 5.343 5.352 143,744 -0.00(-0.09%)
Feb 18, 2015 5.347 5.362 5.335 5.357 195,101 +0.00(+0.00%)
Feb 17, 2015 5.371 5.376 5.347 5.357 199,462 -0.00(-0.04%)
Feb 13, 2015 5.354 5.359 5.359 5.359 175,840 +0.01(+0.18%)
Feb 12, 2015 5.345 5.364 5.340 5.350 149,989 +0.01(+0.18%)
Feb 11, 2015 5.336 5.345 5.331 5.340 114,560 -0.00(-0.09%)
Feb 10, 2015 5.321 5.364 5.312 5.345 178,663 +0.02(+0.35%)
Feb 09, 2015 5.307 5.345 5.307 5.326 211,061 -0.00(-0.09%)
Feb 06, 2015 5.326 5.336 5.307 5.331 130,862 +0.01(+0.18%)
Feb 05, 2015 5.307 5.340 5.307 5.321 144,703 +0.00(+0.00%)
Feb 04, 2015 5.293 5.321 5.288 5.321 119,309 +0.01(+0.27%)
Feb 03, 2015 5.293 5.326 5.288 5.307 156,007 +0.02(+0.36%)
Feb 02, 2015 5.293 5.302 5.279 5.288 182,120 +0.00(+0.00%)
Jan 30, 2015 5.288 5.321 5.284 5.288 112,817 -0.01(-0.27%)
Jan 29, 2015 5.293 5.307 5.284 5.302 171,035 -0.00(-0.09%)
Jan 28, 2015 5.312 5.317 5.293 5.307 306,544 -0.01(-0.18%)
Jan 27, 2015 5.298 5.317 5.288 5.317 86,367 +0.00(+0.00%)
Jan 26, 2015 5.298 5.326 5.298 5.317 182,144 +0.00(+0.09%)
Jan 23, 2015 5.284 5.321 5.279 5.312 83,963 +0.01(+0.27%)
Jan 22, 2015 5.307 5.317 5.284 5.298 253,695 +0.01(+0.27%)
Jan 21, 2015 5.255 5.284 5.255 5.284 156,970 +0.02(+0.36%)
Jan 20, 2015 5.274 5.284 5.246 5.265 137,549 -0.01(-0.27%)
Jan 16, 2015 5.241 5.279 5.239 5.279 155,010 +0.03(+0.54%)
Jan 15, 2015 5.269 5.284 5.246 5.250 153,468 -0.02(-0.45%)
Jan 14, 2015 5.213 5.279 5.208 5.274 180,567 -0.02(-0.45%)
Jan 13, 2015 5.302 5.317 5.269 5.298 163,781 -0.01(-0.27%)
Jan 12, 2015 5.302 5.326 5.293 5.312 171,227 -0.00(-0.09%)
Jan 09, 2015 5.317 5.340 5.317 5.317 114,926 -0.02(-0.44%)
Jan 08, 2015 5.302 5.340 5.298 5.340 85,977 +0.05(+0.89%)
Jan 07, 2015 5.307 5.317 5.293 5.293 128,245 +0.00(+0.00%)
Jan 06, 2015 5.293 5.311 5.293 5.293 124,798 -0.02(-0.36%)
Jan 05, 2015 5.359 5.359 5.274 5.312 221,563 -0.08(-1.40%)
Jan 02, 2015 5.359 5.402 5.321 5.387 159,511 +0.01(+0.18%)
Dec 31, 2014 5.298 5.378 5.378 5.378 559,896 +0.07(+1.34%)
Dec 30, 2014 5.293 5.307 5.284 5.307 178,174 -0.01(-0.18%)
Dec 29, 2014 5.331 5.331 5.293 5.317 230,831 -0.02(-0.40%)
Dec 26, 2014 5.286 5.338 5.272 5.338 137,379 +0.05(+0.89%)
Dec 24, 2014 5.281 5.291 5.291 5.291 133,745 -0.01(-0.27%)
Dec 23, 2014 5.305 5.324 5.291 5.305 192,497 +0.01(+0.18%)
Dec 22, 2014 5.296 5.310 5.244 5.296 375,056 -0.01(-0.27%)
Dec 19, 2014 5.286 5.319 5.272 5.310 376,102 +0.01(+0.18%)
Dec 18, 2014 5.263 5.314 5.263 5.300 315,521 +0.04(+0.71%)
Dec 17, 2014 5.187 5.277 5.183 5.263 329,308 +0.05(+0.90%)
Dec 16, 2014 5.211 5.230 5.183 5.216 259,055 -0.03(-0.63%)
Dec 15, 2014 5.267 5.267 5.249 5.249 229,363 -0.02(-0.36%)
Dec 12, 2014 5.263 5.281 5.263 5.267 217,938 -0.03(-0.62%)
Dec 11, 2014 5.291 5.319 5.281 5.300 275,557 +0.00(+0.00%)
Dec 10, 2014 5.277 5.300 5.269 5.300 412,175 +0.00(+0.04%)
Dec 09, 2014 5.242 5.298 5.242 5.298 220,629 +0.01(+0.27%)
Dec 08, 2014 5.293 5.303 5.274 5.284 343,021 -0.01(-0.27%)
Dec 05, 2014 5.326 5.340 5.284 5.298 350,587 -0.04(-0.70%)
Dec 04, 2014 5.307 5.345 5.307 5.335 237,530 +0.01(+0.18%)
Dec 03, 2014 5.303 5.326 5.303 5.326 171,946 +0.01(+0.18%)
Dec 02, 2014 5.303 5.326 5.303 5.317 111,926 +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.