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 28, 2018 6.574 6.585 6.557 6.562 182,945 -0.01(-0.09%)
Feb 27, 2018 6.591 6.591 6.534 6.568 115,055 -0.02(-0.26%)
Feb 26, 2018 6.597 6.597 6.562 6.585 89,782 +0.00(+0.00%)
Feb 23, 2018 6.568 6.591 6.562 6.585 87,340 +0.02(+0.35%)
Feb 22, 2018 6.557 6.568 6.534 6.562 93,003 +0.02(+0.35%)
Feb 21, 2018 6.545 6.562 6.534 6.540 97,964 -0.01(-0.09%)
Feb 20, 2018 6.545 6.557 6.528 6.545 258,047 -0.01(-0.09%)
Feb 16, 2018 6.551 6.551 6.551 0 +0.01(+0.18%)
Feb 15, 2018 6.522 6.540 6.488 6.540 133,651 +0.03(+0.44%)
Feb 14, 2018 6.494 6.517 6.471 6.511 833,157 +0.01(+0.09%)
Feb 13, 2018 6.477 6.505 6.437 6.505 1,005,882 +0.03(+0.44%)
Feb 12, 2018 6.471 6.494 6.448 6.477 875,702 +0.01(+0.09%)
Feb 09, 2018 6.477 6.528 6.448 6.471 306,226 -0.01(-0.09%)
Feb 08, 2018 6.505 6.511 6.471 6.477 192,948 -0.03(-0.44%)
Feb 07, 2018 6.477 6.528 6.448 6.505 293,374 +0.02(+0.35%)
Feb 06, 2018 6.442 6.494 6.425 6.482 281,589 +0.00(+0.04%)
Feb 05, 2018 6.585 6.585 6.465 6.480 196,491 -0.11(-1.68%)
Feb 02, 2018 6.574 6.602 6.534 6.591 193,476 +0.00(+0.00%)
Feb 01, 2018 6.602 6.619 6.579 6.591 104,376 -0.01(-0.09%)
Jan 31, 2018 6.585 6.614 6.580 6.596 95,162 +0.01(+0.17%)
Jan 30, 2018 6.642 6.642 6.585 6.585 115,872 -0.06(-0.86%)
Jan 29, 2018 6.682 6.705 6.636 6.642 105,376 -0.03(-0.43%)
Jan 26, 2018 6.722 6.728 6.670 6.670 75,116 -0.03(-0.51%)
Jan 25, 2018 6.693 6.710 6.676 6.705 116,349 +0.02(+0.26%)
Jan 24, 2018 6.653 6.716 6.653 6.688 125,936 +0.03(+0.43%)
Jan 23, 2018 6.653 6.670 6.647 6.659 74,100 +0.01(+0.09%)
Jan 22, 2018 6.608 6.653 6.608 6.653 138,718 +0.06(+0.86%)
Jan 19, 2018 6.568 6.612 6.556 6.596 124,812 +0.02(+0.26%)
Jan 18, 2018 6.625 6.648 6.562 6.579 108,626 -0.03(-0.52%)
Jan 17, 2018 6.608 6.631 6.596 6.613 121,500 -0.01(-0.17%)
Jan 16, 2018 6.591 6.631 6.591 6.625 175,881 +0.04(+0.60%)
Jan 12, 2018 6.585 6.585 6.585 0 +0.06(+0.88%)
Jan 11, 2018 6.534 6.551 6.528 6.528 120,197 -0.01(-0.09%)
Jan 10, 2018 6.522 6.551 6.517 6.534 148,103 -0.02(-0.35%)
Jan 09, 2018 6.562 6.568 6.522 6.556 136,446 -0.01(-0.09%)
Jan 08, 2018 6.534 6.562 6.534 6.562 144,825 +0.02(+0.35%)
Jan 05, 2018 6.579 6.579 6.539 6.539 189,294 -0.04(-0.61%)
Jan 04, 2018 6.613 6.625 6.579 6.579 129,160 -0.02(-0.35%)
Jan 03, 2018 6.562 6.625 6.562 6.602 186,019 +0.05(+0.70%)
Jan 02, 2018 6.556 6.562 6.505 6.556 143,164 +0.02(+0.26%)
Dec 29, 2017 6.539 6.539 6.539 0 +0.04(+0.59%)
Dec 28, 2017 6.499 6.528 6.477 6.501 247,993 +0.02(+0.28%)
Dec 27, 2017 6.528 6.528 6.485 6.482 116,781 -0.04(-0.61%)
Dec 26, 2017 6.539 6.562 6.516 6.522 142,787 -0.01(-0.09%)
Dec 22, 2017 6.516 6.539 6.499 6.528 154,681 +0.02(+0.26%)
Dec 21, 2017 6.511 6.516 6.494 6.511 154,301 -0.01(-0.17%)
Dec 20, 2017 6.499 6.528 6.488 6.522 287,899 +0.01(+0.17%)
Dec 19, 2017 6.477 6.522 6.477 6.511 227,170 +0.03(+0.53%)
Dec 18, 2017 6.511 6.528 6.477 6.477 291,399 -0.03(-0.52%)
Dec 15, 2017 6.505 6.528 6.494 6.511 207,701 -0.02(-0.26%)
Dec 14, 2017 6.528 6.545 6.505 6.528 254,241 -0.01(-0.17%)
Dec 13, 2017 6.528 6.550 6.528 6.539 105,899 -0.01(-0.09%)
Dec 12, 2017 6.533 6.567 6.522 6.545 152,723 +0.00(+0.00%)
Dec 11, 2017 6.533 6.550 6.517 6.545 99,485 +0.00(+0.00%)
Dec 08, 2017 6.533 6.545 6.517 6.545 124,147 +0.00(+0.00%)
Dec 07, 2017 6.545 6.556 6.505 6.545 357,631 -0.01(-0.17%)
Dec 06, 2017 6.522 6.556 6.497 6.556 104,076 +0.04(+0.61%)
Dec 05, 2017 6.488 6.533 6.488 6.517 78,560 +0.03(+0.43%)
Dec 04, 2017 6.488 6.508 6.477 6.488 147,950 +0.01(+0.09%)
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.