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 )

9.767 +0.040 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 31, 2005 5.886 5.923 5.846 5.923 283,932 +0.04(+0.74%)
May 27, 2005 5.782 5.879 5.782 5.879 180,170 +0.12(+2.10%)
May 26, 2005 5.755 5.809 5.728 5.758 232,199 +0.03(+0.59%)
May 25, 2005 5.836 5.903 5.725 5.725 454,291 -0.12(-2.13%)
May 24, 2005 5.920 5.940 5.819 5.849 325,555 -0.07(-1.19%)
May 23, 2005 5.977 5.997 5.889 5.920 367,773 -0.07(-1.18%)
May 20, 2005 5.980 6.037 5.963 5.990 257,768 +0.01(+0.17%)
May 19, 2005 5.974 6.014 5.953 5.980 166,196 +0.00(+0.00%)
May 18, 2005 6.095 6.128 5.980 5.980 341,610 -0.11(-1.88%)
May 17, 2005 6.085 6.098 6.058 6.095 205,739 +0.04(+0.61%)
May 16, 2005 6.024 6.085 6.024 6.058 186,711 +0.01(+0.17%)
May 13, 2005 6.105 6.105 6.021 6.048 109,113 -0.04(-0.61%)
May 12, 2005 6.098 6.111 6.071 6.085 125,762 -0.00(-0.06%)
May 11, 2005 6.064 6.098 6.064 6.088 177,197 +0.00(+0.00%)
May 10, 2005 6.125 6.132 6.064 6.088 238,146 -0.03(-0.44%)
May 09, 2005 6.169 6.169 6.098 6.115 150,439 -0.02(-0.38%)
May 06, 2005 6.189 6.189 6.095 6.138 161,142 -0.05(-0.82%)
May 05, 2005 6.135 6.202 6.115 6.189 162,629 +0.03(+0.55%)
May 04, 2005 6.172 6.182 6.108 6.155 146,277 -0.01(-0.16%)
May 03, 2005 6.159 6.185 6.128 6.165 159,953 -0.02(-0.33%)
May 02, 2005 6.155 6.185 6.122 6.185 202,171 +0.05(+0.77%)
Apr 29, 2005 6.138 6.206 6.105 6.138 136,763 +0.03(+0.55%)
Apr 28, 2005 6.108 6.182 6.105 6.105 140,628 -0.00(-0.06%)
Apr 27, 2005 6.054 6.111 6.054 6.108 115,059 +0.05(+0.89%)
Apr 26, 2005 6.021 6.068 5.987 6.054 363,016 +0.05(+0.84%)
Apr 25, 2005 6.004 6.037 5.963 6.004 208,117 +0.01(+0.22%)
Apr 22, 2005 6.021 6.041 5.963 5.990 211,090 -0.00(-0.06%)
Apr 21, 2005 6.074 6.085 5.974 5.994 277,391 -0.07(-1.11%)
Apr 20, 2005 6.004 6.088 5.987 6.061 230,118 +0.01(+0.11%)
Apr 19, 2005 6.021 6.058 5.974 6.054 313,960 +0.07(+1.12%)
Apr 18, 2005 6.078 6.135 5.974 5.987 546,160 -0.09(-1.49%)
Apr 15, 2005 6.085 6.169 6.061 6.078 144,790 -0.08(-1.26%)
Apr 14, 2005 6.078 6.185 6.078 6.155 218,226 +0.05(+0.77%)
Apr 13, 2005 6.128 6.172 6.105 6.108 176,008 -0.04(-0.60%)
Apr 12, 2005 6.138 6.219 6.095 6.145 264,904 -0.01(-0.16%)
Apr 11, 2005 6.162 6.172 6.095 6.155 219,118 -0.01(-0.22%)
Apr 08, 2005 6.206 6.256 6.071 6.169 155,196 -0.05(-0.86%)
Apr 07, 2005 6.216 6.290 6.192 6.222 152,520 +0.02(+0.38%)
Apr 06, 2005 6.206 6.256 6.199 6.199 139,141 -0.02(-0.38%)
Apr 05, 2005 6.206 6.273 6.206 6.222 151,034 -0.05(-0.86%)
Apr 04, 2005 6.300 6.323 6.273 6.276 118,924 -0.02(-0.37%)
Apr 01, 2005 6.179 6.300 6.179 6.300 132,600 +0.10(+1.63%)
Mar 31, 2005 6.138 6.202 6.138 6.199 117,140 +0.02(+0.38%)
Mar 30, 2005 6.132 6.206 6.091 6.175 320,798 +0.06(+0.93%)
Mar 29, 2005 6.155 6.182 6.105 6.118 264,309 -0.05(-0.87%)
Mar 28, 2005 6.219 6.239 6.145 6.172 277,688 -0.07(-1.08%)
Mar 24, 2005 6.239 6.354 6.226 6.239 269,958 -0.06(-0.96%)
Mar 23, 2005 6.367 6.367 6.243 6.300 453,399 -0.07(-1.06%)
Mar 22, 2005 6.387 6.391 6.323 6.367 260,741 -0.02(-0.26%)
Mar 21, 2005 6.394 6.407 6.360 6.384 104,058 -0.02(-0.32%)
Mar 18, 2005 6.418 6.438 6.394 6.404 130,222 -0.03(-0.42%)
Mar 17, 2005 6.434 6.438 6.411 6.431 165,007 -0.01(-0.10%)
Mar 16, 2005 6.391 6.438 6.391 6.438 232,794 +0.02(+0.37%)
Mar 15, 2005 6.424 6.448 6.397 6.414 261,039 -0.01(-0.16%)
Mar 14, 2005 6.397 6.458 6.394 6.424 260,444 +0.03(+0.42%)
Mar 11, 2005 6.421 6.485 6.397 6.397 264,012 -0.02(-0.26%)
Mar 10, 2005 6.421 6.438 6.397 6.414 242,605 -0.01(-0.10%)
Mar 09, 2005 6.431 6.441 6.418 6.421 75,517 -0.00(-0.05%)
Mar 08, 2005 6.424 6.455 6.411 6.424 184,035 +0.00(+0.00%)
Mar 07, 2005 6.471 6.481 6.424 6.424 224,469 -0.03(-0.52%)
Mar 04, 2005 6.441 6.478 6.424 6.458 213,172 -0.01(-0.10%)
Mar 03, 2005 6.458 6.478 6.441 6.465 88,598 +0.01(+0.16%)
Mar 02, 2005 6.424 6.458 6.424 6.455 112,086 +0.01(+0.16%)
Mar 01, 2005 6.444 6.485 6.401 6.444 211,982 -0.01(-0.21%)
Feb 28, 2005 6.485 6.492 6.424 6.458 143,006 -0.02(-0.36%)
Feb 25, 2005 6.444 6.508 6.444 6.481 104,950 +0.04(+0.57%)
Feb 24, 2005 6.424 6.522 6.384 6.444 151,628 -0.01(-0.16%)
Feb 23, 2005 6.458 6.502 6.323 6.455 436,155 -0.06(-0.98%)
Feb 22, 2005 6.566 6.592 6.465 6.518 106,734 -0.07(-1.12%)
Feb 18, 2005 6.559 6.646 6.542 6.592 102,275 +0.05(+0.77%)
Feb 17, 2005 6.525 6.603 6.505 6.542 125,167 -0.06(-0.92%)
Feb 16, 2005 6.576 6.609 6.542 6.603 112,680 +0.04(+0.56%)
Feb 15, 2005 6.545 6.609 6.542 6.566 121,600 +0.00(+0.00%)
Feb 14, 2005 6.562 6.609 6.542 6.566 134,979 +0.00(+0.00%)
Feb 11, 2005 6.619 6.619 6.566 6.566 91,274 -0.05(-0.81%)
Feb 10, 2005 6.626 6.643 6.549 6.619 258,363 -0.01(-0.10%)
Feb 09, 2005 6.613 6.643 6.609 6.626 136,168 +0.00(+0.00%)
Feb 08, 2005 6.626 6.660 6.596 6.626 96,031 -0.03(-0.45%)
Feb 07, 2005 6.555 6.697 6.545 6.656 336,258 +0.12(+1.85%)
Feb 04, 2005 6.522 6.555 6.498 6.535 212,874 +0.02(+0.26%)
Feb 03, 2005 6.508 6.542 6.495 6.518 205,441 -0.04(-0.62%)
Feb 02, 2005 6.660 6.660 6.559 6.559 415,938 -0.17(-2.50%)
Feb 01, 2005 6.727 6.737 6.727 6.727 232,199 +0.00(+0.00%)
Jan 31, 2005 6.727 6.777 6.727 6.727 227,740 +0.00(+0.00%)
Jan 28, 2005 6.727 6.757 6.727 6.727 137,655 +0.00(+0.00%)
Jan 27, 2005 6.727 6.740 6.727 6.727 904,123 -0.00(-0.05%)
Jan 26, 2005 6.727 6.761 6.727 6.730 572,621 +0.00(+0.05%)
Jan 25, 2005 6.737 6.737 6.727 6.727 685,302 +0.00(+0.00%)
Jan 24, 2005 6.727 6.761 6.727 6.727 361,827 +0.00(+0.00%)
Jan 21, 2005 6.727 6.730 6.727 6.727 199,793 +0.00(+0.00%)
Jan 20, 2005 6.727 6.730 6.727 6.727 398,396 +0.00(+0.00%)
Jan 19, 2005 6.727 6.730 6.727 6.727 280,959 +0.00(+0.00%)
Jan 18, 2005 6.727 6.734 6.727 6.727 88,301 +0.00(+0.00%)
Jan 14, 2005 6.727 6.730 6.727 6.727 90,977 -0.00(-0.05%)
Jan 13, 2005 6.730 6.730 6.727 6.730 44,002 +0.00(+0.05%)
Jan 12, 2005 6.727 6.730 6.727 6.727 51,137 -0.00(-0.05%)
Jan 11, 2005 6.727 6.730 6.727 6.730 104,950 +0.00(+0.05%)
Jan 10, 2005 6.727 6.730 6.727 6.727 178,683 -0.00(-0.05%)
Jan 07, 2005 6.730 6.734 6.727 6.730 103,464 +0.00(+0.05%)
Jan 06, 2005 6.727 6.734 6.727 6.727 96,328 +0.00(+0.00%)
Jan 05, 2005 6.734 6.740 6.727 6.727 62,138 -0.01(-0.15%)
Jan 04, 2005 6.727 6.737 6.727 6.737 144,195 +0.00(+0.05%)
Jan 03, 2005 6.727 6.740 6.727 6.734 94,247 +0.01(+0.10%)
Dec 31, 2004 6.730 6.730 6.727 6.727 19,622 +0.00(+0.00%)
Dec 30, 2004 6.727 6.734 6.727 6.727 74,030 +0.00(+0.00%)
Dec 29, 2004 6.727 6.734 6.727 6.727 98,409 -0.00(-0.05%)
Dec 28, 2004 6.730 6.737 6.727 6.730 106,734 +0.00(+0.05%)
Dec 27, 2004 6.727 6.734 6.727 6.727 365,990 +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.