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, 2020 6.982 6.982 6.772 6.778 333,895 -0.32(-4.44%)
Feb 27, 2020 7.146 7.146 6.982 7.093 284,223 -0.08(-1.10%)
Feb 26, 2020 7.244 7.256 7.166 7.172 92,210 -0.04(-0.55%)
Feb 25, 2020 7.277 7.286 7.182 7.212 207,486 -0.02(-0.27%)
Feb 24, 2020 7.336 7.336 7.218 7.231 130,005 -0.11(-1.52%)
Feb 21, 2020 7.350 7.363 7.336 7.343 66,230 +0.00(+0.00%)
Feb 20, 2020 7.323 7.343 7.323 7.343 54,440 -0.01(-0.09%)
Feb 19, 2020 7.336 7.350 7.309 7.350 84,446 +0.01(+0.18%)
Feb 18, 2020 7.304 7.336 7.304 7.336 85,903 +0.04(+0.57%)
Feb 14, 2020 7.223 7.295 7.223 7.295 100,445 +0.07(+0.99%)
Feb 13, 2020 7.243 7.275 7.217 7.223 60,801 -0.03(-0.36%)
Feb 12, 2020 7.262 7.282 7.223 7.249 90,941 +0.01(+0.18%)
Feb 11, 2020 7.210 7.262 7.204 7.236 150,069 +0.04(+0.54%)
Feb 10, 2020 7.197 7.223 7.191 7.197 78,032 +0.01(+0.18%)
Feb 07, 2020 7.184 7.197 7.171 7.184 71,812 +0.01(+0.18%)
Feb 06, 2020 7.177 7.191 7.158 7.171 114,875 +0.01(+0.09%)
Feb 05, 2020 7.151 7.177 7.145 7.164 88,306 +0.00(+0.00%)
Feb 04, 2020 7.184 7.196 7.151 7.164 141,440 -0.02(-0.27%)
Feb 03, 2020 7.151 7.197 7.151 7.184 107,849 +0.05(+0.64%)
Jan 31, 2020 7.177 7.207 7.125 7.138 137,500 -0.05(-0.73%)
Jan 30, 2020 7.243 7.243 7.158 7.191 144,377 -0.07(-0.99%)
Jan 29, 2020 7.230 7.269 7.204 7.262 62,202 +0.07(+0.91%)
Jan 28, 2020 7.184 7.256 7.184 7.197 98,605 -0.02(-0.27%)
Jan 27, 2020 7.204 7.217 7.164 7.217 94,882 -0.01(-0.09%)
Jan 24, 2020 7.223 7.256 7.210 7.223 113,613 -0.01(-0.09%)
Jan 23, 2020 7.223 7.282 7.184 7.230 100,200 -0.01(-0.09%)
Jan 22, 2020 7.191 7.256 7.191 7.236 75,842 +0.03(+0.45%)
Jan 21, 2020 7.210 7.236 7.191 7.204 92,457 +0.01(+0.09%)
Jan 17, 2020 7.210 7.236 7.191 7.197 139,950 +0.00(+0.00%)
Jan 16, 2020 7.210 7.223 7.179 7.197 74,456 -0.01(-0.18%)
Jan 15, 2020 7.210 7.243 7.210 7.210 46,283 -0.00(-0.05%)
Jan 14, 2020 7.236 7.262 7.197 7.213 102,465 -0.03(-0.41%)
Jan 13, 2020 7.164 7.243 7.164 7.243 112,093 +0.09(+1.28%)
Jan 10, 2020 7.125 7.151 7.119 7.151 60,481 +0.04(+0.55%)
Jan 09, 2020 7.106 7.138 7.079 7.112 53,227 +0.02(+0.28%)
Jan 08, 2020 7.086 7.132 7.086 7.093 71,968 +0.01(+0.09%)
Jan 07, 2020 7.079 7.112 7.053 7.086 51,835 +0.02(+0.28%)
Jan 06, 2020 7.060 7.086 7.053 7.066 63,850 +0.01(+0.09%)
Jan 03, 2020 7.099 7.106 7.047 7.060 87,583 -0.04(-0.55%)
Jan 02, 2020 7.125 7.148 7.086 7.099 48,469 -0.07(-0.91%)
Dec 31, 2019 7.060 7.204 6.982 7.164 385,399 +0.09(+1.29%)
Dec 30, 2019 7.060 7.177 7.060 7.073 321,357 +0.01(+0.18%)
Dec 27, 2019 7.053 7.138 7.045 7.060 66,606 +0.03(+0.40%)
Dec 26, 2019 7.097 7.109 7.025 7.032 101,226 -0.06(-0.91%)
Dec 24, 2019 7.084 7.103 7.048 7.097 84,707 +0.05(+0.76%)
Dec 23, 2019 7.058 7.108 6.986 7.043 53,419 -0.01(-0.12%)
Dec 20, 2019 7.025 7.071 7.025 7.051 78,239 +0.04(+0.56%)
Dec 19, 2019 6.999 7.012 6.973 7.012 93,214 +0.02(+0.28%)
Dec 18, 2019 6.967 6.993 6.958 6.993 84,350 +0.05(+0.65%)
Dec 17, 2019 6.928 6.960 6.921 6.947 87,186 +0.03(+0.38%)
Dec 16, 2019 6.934 6.973 6.908 6.921 140,314 +0.01(+0.19%)
Dec 13, 2019 6.902 6.934 6.892 6.908 66,842 +0.00(+0.00%)
Dec 12, 2019 6.889 6.921 6.883 6.908 77,205 +0.03(+0.41%)
Dec 11, 2019 6.855 6.881 6.848 6.881 66,063 +0.03(+0.38%)
Dec 10, 2019 6.848 6.881 6.842 6.855 89,684 -0.01(-0.19%)
Dec 09, 2019 6.855 6.872 6.848 6.868 88,471 +0.00(+0.00%)
Dec 06, 2019 6.855 6.871 6.842 6.868 114,803 +0.03(+0.41%)
Dec 05, 2019 6.822 6.871 6.822 6.839 119,959 +0.01(+0.15%)
Dec 04, 2019 6.771 6.855 6.764 6.829 116,626 +0.04(+0.57%)
Dec 03, 2019 6.751 6.790 6.739 6.790 102,608 -0.03(-0.38%)
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.