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, 2019 6.489 6.519 6.464 6.519 136,249 +0.03(+0.47%)
Feb 27, 2019 6.538 6.538 6.470 6.489 151,233 -0.06(-0.84%)
Feb 26, 2019 6.575 6.587 6.464 6.544 415,752 -0.02(-0.37%)
Feb 25, 2019 6.513 6.568 6.458 6.568 233,575 +0.06(+0.85%)
Feb 22, 2019 6.391 6.513 6.391 6.513 481,741 +0.13(+2.01%)
Feb 21, 2019 6.366 6.385 6.348 6.385 131,141 +0.02(+0.29%)
Feb 20, 2019 6.360 6.379 6.342 6.366 155,496 +0.02(+0.39%)
Feb 19, 2019 6.379 6.379 6.336 6.342 154,090 -0.03(-0.48%)
Feb 15, 2019 6.360 6.373 6.348 6.373 161,505 +0.02(+0.38%)
Feb 14, 2019 6.379 6.379 6.342 6.348 86,104 -0.02(-0.38%)
Feb 13, 2019 6.342 6.391 6.342 6.373 276,263 +0.02(+0.38%)
Feb 12, 2019 6.293 6.354 6.293 6.348 333,865 +0.07(+1.07%)
Feb 11, 2019 6.257 6.281 6.257 6.281 158,374 +0.03(+0.49%)
Feb 08, 2019 6.275 6.299 6.233 6.251 116,488 -0.03(-0.48%)
Feb 07, 2019 6.299 6.318 6.275 6.281 151,329 -0.03(-0.48%)
Feb 06, 2019 6.299 6.324 6.299 6.312 208,418 +0.01(+0.10%)
Feb 05, 2019 6.293 6.318 6.293 6.306 410,502 +0.01(+0.19%)
Feb 04, 2019 6.306 6.306 6.275 6.293 223,356 -0.01(-0.10%)
Feb 01, 2019 6.299 6.324 6.293 6.299 131,439 +0.01(+0.10%)
Jan 31, 2019 6.299 6.312 6.281 6.293 103,426 +0.01(+0.19%)
Jan 30, 2019 6.281 6.293 6.269 6.281 121,932 +0.02(+0.29%)
Jan 29, 2019 6.287 6.299 6.233 6.263 127,486 -0.01(-0.19%)
Jan 28, 2019 6.269 6.287 6.226 6.275 117,406 +0.00(+0.00%)
Jan 25, 2019 6.251 6.275 6.245 6.275 98,579 +0.04(+0.68%)
Jan 24, 2019 6.269 6.269 6.220 6.233 406,372 -0.04(-0.68%)
Jan 23, 2019 6.263 6.281 6.233 6.275 389,470 +0.02(+0.39%)
Jan 22, 2019 6.263 6.263 6.220 6.251 131,790 +0.01(+0.10%)
Jan 18, 2019 6.306 6.321 6.245 6.245 320,547 -0.05(-0.77%)
Jan 17, 2019 6.251 6.293 6.251 6.293 90,985 +0.04(+0.68%)
Jan 16, 2019 6.251 6.281 6.251 6.251 161,881 +0.01(+0.19%)
Jan 15, 2019 6.221 6.245 6.214 6.239 176,207 +0.01(+0.19%)
Jan 14, 2019 6.245 6.245 6.190 6.227 186,126 -0.02(-0.39%)
Jan 11, 2019 6.251 6.251 6.233 6.251 227,396 +0.00(+0.00%)
Jan 10, 2019 6.251 6.269 6.227 6.251 259,906 +0.00(+0.00%)
Jan 09, 2019 6.275 6.299 6.245 6.251 175,523 -0.04(-0.58%)
Jan 08, 2019 6.269 6.299 6.263 6.287 113,564 +0.04(+0.58%)
Jan 07, 2019 6.160 6.263 6.160 6.251 182,632 +0.08(+1.37%)
Jan 04, 2019 6.081 6.172 6.081 6.166 98,990 +0.08(+1.39%)
Jan 03, 2019 6.063 6.093 6.063 6.081 160,107 +0.01(+0.10%)
Jan 02, 2019 5.942 6.075 5.942 6.075 81,594 +0.12(+2.03%)
Dec 31, 2018 5.997 6.024 5.930 5.954 617,407 -0.04(-0.71%)
Dec 28, 2018 5.954 5.997 5.942 5.997 263,092 +0.04(+0.71%)
Dec 27, 2018 5.997 6.015 5.954 5.954 196,935 -0.05(-0.81%)
Dec 26, 2018 5.954 6.015 5.936 6.003 185,511 +0.08(+1.33%)
Dec 24, 2018 5.876 5.954 5.876 5.924 195,005 +0.05(+0.93%)
Dec 21, 2018 5.882 5.900 5.785 5.870 571,961 +0.01(+0.21%)
Dec 20, 2018 5.966 5.966 5.836 5.857 264,035 -0.11(-1.83%)
Dec 19, 2018 6.009 6.027 5.948 5.966 242,535 -0.03(-0.50%)
Dec 18, 2018 6.106 6.106 5.991 5.997 297,558 -0.08(-1.39%)
Dec 17, 2018 6.136 6.166 6.069 6.081 295,162 -0.07(-1.18%)
Dec 14, 2018 6.154 6.208 6.148 6.154 215,662 -0.05(-0.78%)
Dec 13, 2018 6.263 6.263 6.190 6.202 212,430 -0.05(-0.87%)
Dec 12, 2018 6.257 6.257 6.214 6.257 288,519 +0.02(+0.39%)
Dec 11, 2018 6.269 6.269 6.209 6.233 131,860 -0.01(-0.19%)
Dec 10, 2018 6.215 6.269 6.197 6.245 186,656 +0.04(+0.58%)
Dec 07, 2018 6.233 6.233 6.178 6.209 97,572 -0.02(-0.39%)
Dec 06, 2018 6.245 6.245 6.166 6.233 274,624 -0.05(-0.77%)
Dec 04, 2018 6.281 6.287 6.251 6.281 221,074 -0.01(-0.19%)
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.