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 )

9.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jun 30, 2010 4.265 4.294 4.263 4.294 149,591 +0.02(+0.49%)
Jun 29, 2010 4.308 4.315 4.248 4.272 149,358 +0.01(+0.33%)
Jun 25, 2010 4.258 4.301 4.248 4.258 170,712 -0.05(-1.06%)
Jun 24, 2010 4.322 4.322 4.283 4.304 192,173 -0.01(-0.16%)
Jun 23, 2010 4.269 4.311 4.205 4.311 142,644 +0.04(+0.99%)
Jun 22, 2010 4.346 4.350 4.216 4.269 260,233 -0.07(-1.70%)
Jun 21, 2010 4.346 4.382 4.311 4.343 180,470 +0.01(+0.24%)
Jun 18, 2010 4.332 4.360 4.325 4.332 203,265 +0.02(+0.57%)
Jun 17, 2010 4.329 4.332 4.290 4.308 169,826 +0.00(+0.00%)
Jun 16, 2010 4.315 4.322 4.290 4.308 311,800 -0.02(-0.57%)
Jun 15, 2010 4.325 4.332 4.279 4.332 200,003 +0.04(+0.99%)
Jun 14, 2010 4.297 4.297 4.234 4.290 352,147 +0.05(+1.08%)
Jun 11, 2010 4.213 4.255 4.198 4.244 406,653 +0.01(+0.35%)
Jun 10, 2010 4.191 4.229 4.173 4.229 624,592 +0.08(+2.03%)
Jun 09, 2010 4.124 4.180 4.103 4.145 399,491 +0.03(+0.77%)
Jun 08, 2010 4.079 4.114 4.061 4.114 134,205 +0.04(+0.86%)
Jun 07, 2010 4.082 4.121 4.058 4.079 347,904 +0.01(+0.26%)
Jun 04, 2010 4.068 4.149 4.040 4.068 308,636 -0.10(-2.35%)
Jun 03, 2010 4.268 4.268 4.138 4.166 212,299 -0.06(-1.41%)
Jun 02, 2010 4.247 4.278 4.212 4.226 254,272 -0.04(-0.82%)
Jun 01, 2010 4.184 4.299 4.184 4.261 146,159 +0.01(+0.16%)
May 28, 2010 4.254 4.372 4.222 4.254 177,546 -0.06(-1.46%)
May 27, 2010 4.427 4.432 4.296 4.317 199,768 +0.01(+0.24%)
May 26, 2010 4.341 4.401 4.292 4.306 2,285 -0.02(-0.49%)
May 25, 2010 4.289 4.338 4.159 4.327 290,521 -0.02(-0.56%)
May 24, 2010 4.324 4.366 4.285 4.352 165,250 +0.05(+1.22%)
May 21, 2010 4.044 4.299 4.012 4.299 323,045 +0.15(+3.54%)
May 20, 2010 4.065 4.152 4.065 4.152 756,815 -0.20(-4.51%)
May 19, 2010 4.313 4.352 4.215 4.348 333,688 +0.03(+0.65%)
May 18, 2010 4.460 4.460 4.289 4.320 369,366 -0.06(-1.28%)
May 17, 2010 4.467 4.467 4.275 4.376 582,919 -0.07(-1.50%)
May 14, 2010 4.443 4.485 4.411 4.443 519,881 -0.02(-0.39%)
May 13, 2010 4.415 4.509 4.381 4.460 421,405 +0.07(+1.59%)
May 12, 2010 4.352 4.397 4.299 4.390 685,620 +0.08(+1.81%)
May 11, 2010 4.305 4.344 4.274 4.312 657,266 +0.02(+0.57%)
May 10, 2010 4.288 4.316 4.243 4.288 547,730 +0.06(+1.32%)
May 07, 2010 4.191 4.232 4.111 4.232 532,258 +0.12(+2.96%)
May 06, 2010 4.406 4.406 4.037 4.111 1,308,741 -0.25(-5.82%)
May 05, 2010 4.404 4.455 4.365 4.365 843,986 -0.23(-5.00%)
May 04, 2010 4.678 4.678 4.573 4.594 375,806 -0.09(-1.86%)
May 03, 2010 4.671 4.761 4.671 4.681 1,205,370 +0.03(+0.60%)
Apr 30, 2010 4.716 4.727 4.650 4.654 540,162 -0.04(-0.89%)
Apr 29, 2010 4.664 4.737 4.650 4.695 1,309,583 +0.03(+0.67%)
Apr 28, 2010 4.622 4.699 4.622 4.664 608,134 +0.02(+0.53%)
Apr 27, 2010 4.664 4.674 4.626 4.640 346,170 -0.01(-0.19%)
Apr 26, 2010 4.678 4.699 4.643 4.648 1,031,668 +0.01(+0.11%)
Apr 23, 2010 4.580 4.681 4.573 4.643 428,393 +0.07(+1.44%)
Apr 22, 2010 4.566 4.587 4.518 4.577 258,435 +0.02(+0.38%)
Apr 21, 2010 4.560 4.598 4.546 4.560 384,302 +0.00(+0.00%)
Apr 20, 2010 4.504 4.560 4.493 4.560 902,890 +0.08(+1.71%)
Apr 19, 2010 4.486 4.504 4.455 4.483 578,549 +0.01(+0.31%)
Apr 16, 2010 4.476 4.507 4.462 4.469 447,082 -0.00(-0.08%)
Apr 15, 2010 4.553 4.566 4.459 4.473 594,438 -0.08(-1.68%)
Apr 14, 2010 4.560 4.580 4.546 4.549 880,805 +0.01(+0.31%)
Apr 13, 2010 4.500 4.535 4.493 4.535 262,738 +0.05(+1.20%)
Apr 12, 2010 4.464 4.512 4.464 4.481 326,508 +0.03(+0.72%)
Apr 09, 2010 4.443 4.464 4.422 4.449 721,456 +0.03(+0.61%)
Apr 08, 2010 4.384 4.422 4.381 4.422 707,160 +0.06(+1.35%)
Apr 07, 2010 4.367 4.398 4.336 4.364 1,039,936 +0.03(+0.64%)
Apr 06, 2010 4.301 4.339 4.298 4.336 397,025 +0.04(+1.05%)
Apr 05, 2010 4.277 4.291 4.274 4.291 479,267 +0.03(+0.73%)
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.