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 (%)
Mar 31, 2010 4.132 4.136 4.082 4.092 546,673 -0.03(-0.73%)
Mar 30, 2010 4.112 4.142 4.092 4.122 549,431 +0.02(+0.49%)
Mar 29, 2010 4.159 4.176 4.085 4.102 727,018 -0.02(-0.41%)
Mar 26, 2010 4.146 4.173 4.089 4.119 592,843 -0.03(-0.81%)
Mar 25, 2010 4.210 4.257 4.136 4.152 828,135 -0.03(-0.64%)
Mar 24, 2010 4.196 4.230 4.176 4.179 449,667 +0.00(+0.00%)
Mar 23, 2010 4.136 4.179 4.129 4.179 523,869 +0.06(+1.38%)
Mar 22, 2010 4.116 4.122 4.072 4.122 422,564 +0.01(+0.33%)
Mar 19, 2010 4.116 4.122 4.072 4.109 404,372 +0.02(+0.49%)
Mar 18, 2010 4.095 4.142 4.065 4.089 472,271 -0.01(-0.25%)
Mar 17, 2010 4.129 4.166 4.099 4.099 443,864 -0.01(-0.33%)
Mar 16, 2010 4.152 4.156 4.082 4.112 525,284 -0.01(-0.24%)
Mar 15, 2010 4.121 4.122 4.095 4.122 296,097 -0.01(-0.24%)
Mar 12, 2010 4.116 4.146 4.095 4.132 388,748 +0.03(+0.65%)
Mar 11, 2010 4.136 4.136 4.069 4.105 378,300 -0.00(-0.04%)
Mar 10, 2010 4.090 4.127 4.077 4.107 481,070 +0.02(+0.41%)
Mar 09, 2010 4.090 4.101 3.977 4.090 636,040 +0.02(+0.49%)
Mar 08, 2010 4.107 4.107 4.064 4.070 280,243 +0.00(+0.00%)
Mar 05, 2010 4.030 4.070 3.990 4.070 417,236 +0.05(+1.33%)
Mar 04, 2010 4.014 4.034 3.970 4.017 350,731 -0.01(-0.17%)
Mar 03, 2010 4.017 4.050 4.004 4.024 468,479 -0.00(-0.08%)
Mar 02, 2010 3.964 4.027 3.937 4.027 650,514 +0.08(+2.12%)
Mar 01, 2010 3.960 3.994 3.937 3.944 444,337 +0.02(+0.60%)
Feb 26, 2010 3.970 3.970 3.917 3.920 374,547 -0.02(-0.51%)
Feb 25, 2010 3.957 3.970 3.917 3.940 243,102 +0.00(+0.02%)
Feb 24, 2010 3.937 3.974 3.920 3.940 440,512 +0.03(+0.75%)
Feb 23, 2010 3.934 3.940 3.890 3.910 311,747 -0.00(-0.09%)
Feb 22, 2010 3.894 3.920 3.860 3.914 442,574 +0.00(+0.09%)
Feb 19, 2010 3.904 3.944 3.897 3.910 367,923 +0.01(+0.17%)
Feb 18, 2010 3.944 3.950 3.877 3.904 385,193 -0.02(-0.51%)
Feb 17, 2010 3.937 3.944 3.917 3.924 307,014 -0.02(-0.51%)
Feb 16, 2010 3.884 3.944 3.864 3.944 282,431 +0.05(+1.26%)
Feb 12, 2010 3.894 3.895 3.895 3.895 200,212 +0.01(+0.37%)
Feb 11, 2010 3.907 3.907 3.864 3.880 269,286 +0.01(+0.17%)
Feb 10, 2010 3.880 3.886 3.827 3.874 338,806 +0.03(+0.74%)
Feb 09, 2010 3.825 3.845 3.777 3.845 232,822 +0.09(+2.29%)
Feb 08, 2010 3.845 3.845 3.759 3.759 247,963 -0.05(-1.22%)
Feb 05, 2010 3.868 3.868 3.693 3.805 491,571 -0.02(-0.52%)
Feb 04, 2010 3.912 3.912 3.825 3.825 408,998 -0.07(-1.79%)
Feb 03, 2010 3.895 3.921 3.875 3.895 265,222 -0.02(-0.59%)
Feb 02, 2010 3.822 3.921 3.822 3.918 238,627 +0.08(+2.07%)
Feb 01, 2010 3.812 3.845 3.792 3.839 271,472 +0.06(+1.67%)
Jan 29, 2010 3.815 3.862 3.769 3.776 534,532 -0.02(-0.61%)
Jan 28, 2010 3.905 3.905 3.799 3.799 535,310 -0.08(-2.05%)
Jan 27, 2010 3.921 3.921 3.855 3.878 481,736 -0.03(-0.69%)
Jan 26, 2010 3.921 3.968 3.849 3.905 558,955 +0.01(+0.18%)
Jan 25, 2010 3.961 3.961 3.885 3.898 359,608 -0.03(-0.68%)
Jan 22, 2010 3.902 3.925 3.878 3.925 261,478 +0.03(+0.89%)
Jan 21, 2010 3.882 3.912 3.882 3.890 211,549 +0.01(+0.22%)
Jan 20, 2010 3.925 3.931 3.875 3.882 310,297 -0.04(-1.10%)
Jan 19, 2010 3.935 3.935 3.882 3.925 203,569 +0.02(+0.51%)
Jan 15, 2010 3.931 3.905 3.905 3.905 213,582 -0.02(-0.42%)
Jan 14, 2010 3.938 3.941 3.878 3.921 374,022 +0.00(+0.04%)
Jan 13, 2010 3.920 3.920 3.887 3.920 178,931 +0.00(+0.00%)
Jan 12, 2010 3.903 3.920 3.884 3.920 195,122 +0.03(+0.68%)
Jan 11, 2010 3.880 3.897 3.870 3.893 234,417 +0.02(+0.60%)
Jan 08, 2010 3.867 3.877 3.837 3.870 299,970 +0.03(+0.69%)
Jan 07, 2010 3.870 3.870 3.824 3.844 221,378 -0.01(-0.34%)
Jan 06, 2010 3.854 3.870 3.821 3.857 181,952 +0.02(+0.43%)
Jan 05, 2010 3.847 3.847 3.805 3.841 197,177 +0.01(+0.34%)
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.