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, 2017 6.623 6.671 6.623 6.671 220,282 +0.07(+1.06%)
Feb 27, 2017 6.633 6.650 6.596 6.601 176,400 -0.03(-0.49%)
Feb 24, 2017 6.574 6.639 6.574 6.633 181,640 +0.06(+0.99%)
Feb 23, 2017 6.628 6.633 6.569 6.569 183,763 -0.06(-0.90%)
Feb 22, 2017 6.590 6.628 6.590 6.628 178,280 +0.04(+0.57%)
Feb 21, 2017 6.585 6.617 6.585 6.590 167,616 +0.00(+0.00%)
Feb 17, 2017 6.590 6.590 6.590 0 +0.02(+0.33%)
Feb 16, 2017 6.547 6.569 6.541 6.569 119,875 +0.04(+0.58%)
Feb 15, 2017 6.547 6.580 6.531 6.531 247,893 +0.00(+0.00%)
Feb 14, 2017 6.536 6.558 6.515 6.531 114,281 +0.01(+0.17%)
Feb 13, 2017 6.552 6.552 6.499 6.520 166,885 -0.01(-0.16%)
Feb 10, 2017 6.499 6.531 6.493 6.531 147,143 +0.03(+0.41%)
Feb 09, 2017 6.515 6.515 6.493 6.504 135,920 +0.01(+0.17%)
Feb 08, 2017 6.499 6.499 6.483 6.493 116,907 +0.01(+0.17%)
Feb 07, 2017 6.499 6.526 6.483 6.483 118,789 +0.00(+0.00%)
Feb 06, 2017 6.515 6.542 6.483 6.483 172,141 -0.03(-0.41%)
Feb 03, 2017 6.569 6.569 6.504 6.510 169,579 -0.04(-0.66%)
Feb 02, 2017 6.585 6.585 6.542 6.552 175,097 -0.03(-0.49%)
Feb 01, 2017 6.579 6.606 6.552 6.585 165,224 +0.02(+0.33%)
Jan 31, 2017 6.558 6.585 6.552 6.563 137,759 +0.02(+0.25%)
Jan 30, 2017 6.515 6.585 6.510 6.547 312,588 +0.05(+0.74%)
Jan 27, 2017 6.515 6.558 6.493 6.499 237,682 +0.01(+0.08%)
Jan 26, 2017 6.531 6.563 6.488 6.493 168,096 -0.03(-0.49%)
Jan 25, 2017 6.536 6.542 6.526 6.526 200,950 +0.02(+0.33%)
Jan 24, 2017 6.520 6.574 6.480 6.504 252,476 -0.01(-0.16%)
Jan 23, 2017 6.429 6.531 6.429 6.515 263,505 +0.08(+1.17%)
Jan 20, 2017 6.488 6.504 6.434 6.440 141,305 -0.04(-0.66%)
Jan 19, 2017 6.483 6.504 6.464 6.483 310,769 -0.01(-0.08%)
Jan 18, 2017 6.450 6.488 6.424 6.488 329,046 +0.05(+0.83%)
Jan 17, 2017 6.456 6.461 6.418 6.434 96,672 -0.02(-0.33%)
Jan 13, 2017 6.456 6.456 6.456 0 +0.04(+0.59%)
Jan 12, 2017 6.440 6.445 6.413 6.418 143,392 -0.02(-0.33%)
Jan 11, 2017 6.418 6.445 6.413 6.440 149,814 +0.03(+0.50%)
Jan 10, 2017 6.386 6.418 6.359 6.408 127,747 +0.04(+0.59%)
Jan 09, 2017 6.418 6.590 6.316 6.370 323,152 -0.04(-0.59%)
Jan 06, 2017 6.402 6.413 6.370 6.408 242,078 +0.01(+0.17%)
Jan 05, 2017 6.402 6.595 6.397 6.397 143,053 -0.01(-0.16%)
Jan 04, 2017 6.418 6.440 6.397 6.407 208,631 -0.01(-0.09%)
Jan 03, 2017 6.386 6.413 6.370 6.413 131,183 +0.04(+0.67%)
Dec 30, 2016 6.370 6.370 6.370 0 -0.01(-0.17%)
Dec 29, 2016 6.359 6.391 6.338 6.381 176,535 +0.02(+0.34%)
Dec 28, 2016 6.386 6.413 6.354 6.359 158,462 +0.00(+0.00%)
Dec 27, 2016 6.370 6.407 6.359 6.359 171,176 +0.01(+0.08%)
Dec 23, 2016 6.354 6.354 6.354 0 -0.01(-0.17%)
Dec 22, 2016 6.375 6.398 6.353 6.365 285,979 +0.01(+0.17%)
Dec 21, 2016 6.365 6.370 6.349 6.354 213,324 -0.01(-0.08%)
Dec 20, 2016 6.354 6.391 6.354 6.359 161,836 -0.01(-0.08%)
Dec 19, 2016 6.338 6.375 6.323 6.365 156,833 +0.03(+0.42%)
Dec 16, 2016 6.311 6.354 6.311 6.338 186,885 +0.01(+0.08%)
Dec 15, 2016 6.333 6.338 6.306 6.333 224,030 +0.00(+0.07%)
Dec 14, 2016 6.318 6.339 6.296 6.328 268,517 +0.02(+0.25%)
Dec 13, 2016 6.334 6.339 6.296 6.312 134,738 -0.02(-0.33%)
Dec 12, 2016 6.344 6.353 6.315 6.333 200,389 +0.03(+0.42%)
Dec 09, 2016 6.291 6.318 6.254 6.307 246,357 +0.03(+0.52%)
Dec 08, 2016 6.296 6.296 6.254 6.275 254,514 -0.02(-0.35%)
Dec 07, 2016 6.307 6.307 6.259 6.296 141,764 +0.02(+0.38%)
Dec 06, 2016 6.291 6.291 6.243 6.272 141,399 -0.00(-0.07%)
Dec 05, 2016 6.307 6.307 6.254 6.277 163,730 -0.02(-0.40%)
Dec 02, 2016 6.302 6.318 6.280 6.302 170,443 +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.
 
 
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.