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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 4.445 4.445 4.362 4.445 213,667 +0.07(+1.57%)
Jul 29, 2010 4.307 4.376 4.301 4.376 191,754 +0.09(+2.17%)
Jul 28, 2010 4.270 4.290 4.270 4.283 171,770 +0.03(+0.81%)
Jul 27, 2010 4.239 4.252 4.228 4.249 206,977 +0.01(+0.24%)
Jul 26, 2010 4.194 4.239 4.194 4.239 125,673 +0.04(+0.98%)
Jul 23, 2010 4.177 4.204 4.157 4.197 153,761 +0.04(+0.91%)
Jul 22, 2010 4.222 4.222 4.149 4.160 285,226 -0.01(-0.33%)
Jul 21, 2010 4.184 4.184 4.150 4.173 126,066 +0.02(+0.58%)
Jul 20, 2010 4.084 4.160 4.070 4.149 102,949 +0.05(+1.34%)
Jul 19, 2010 4.142 4.156 4.094 4.094 185,989 -0.03(-0.67%)
Jul 16, 2010 4.122 4.125 4.081 4.122 190,073 +0.03(+0.76%)
Jul 15, 2010 4.129 4.142 4.067 4.091 127,599 -0.05(-1.33%)
Jul 14, 2010 4.167 4.167 4.105 4.146 198,209 +0.00(+0.08%)
Jul 13, 2010 4.191 4.194 4.138 4.142 187,534 -0.00(-0.06%)
Jul 12, 2010 4.138 4.155 4.129 4.145 138,245 +0.02(+0.58%)
Jul 09, 2010 4.121 4.145 4.094 4.121 118,553 +0.03(+0.67%)
Jul 08, 2010 4.100 4.107 4.066 4.094 89,246 +0.01(+0.34%)
Jul 07, 2010 4.039 4.090 3.988 4.080 126,776 +0.06(+1.44%)
Jul 06, 2010 4.141 4.141 4.018 4.022 125,500 -0.09(-2.08%)
Jul 02, 2010 4.107 4.152 4.107 4.107 146,946 -0.02(-0.50%)
Jul 01, 2010 4.186 4.196 4.121 4.128 174,373 -0.04(-0.90%)
Jun 30, 2010 4.138 4.165 4.136 4.165 154,195 +0.02(+0.49%)
Jun 29, 2010 4.179 4.186 4.121 4.145 153,955 +0.01(+0.33%)
Jun 25, 2010 4.131 4.172 4.121 4.131 175,965 -0.04(-1.06%)
Jun 24, 2010 4.193 4.193 4.155 4.176 198,086 -0.01(-0.16%)
Jun 23, 2010 4.141 4.182 4.080 4.182 147,033 +0.04(+0.99%)
Jun 22, 2010 4.217 4.220 4.090 4.141 268,241 -0.07(-1.70%)
Jun 21, 2010 4.217 4.251 4.182 4.213 186,023 +0.01(+0.24%)
Jun 18, 2010 4.203 4.230 4.196 4.203 209,520 +0.02(+0.57%)
Jun 17, 2010 4.200 4.203 4.162 4.179 175,052 +0.00(+0.00%)
Jun 16, 2010 4.186 4.193 4.162 4.179 321,395 -0.02(-0.57%)
Jun 15, 2010 4.196 4.203 4.152 4.203 206,158 +0.04(+0.99%)
Jun 14, 2010 4.169 4.169 4.107 4.162 362,984 +0.04(+1.08%)
Jun 11, 2010 4.087 4.128 4.073 4.118 419,167 +0.01(+0.36%)
Jun 10, 2010 4.065 4.103 4.048 4.103 643,840 +0.08(+2.03%)
Jun 09, 2010 4.001 4.055 3.981 4.021 411,802 +0.03(+0.77%)
Jun 08, 2010 3.957 3.991 3.940 3.991 138,341 +0.03(+0.86%)
Jun 07, 2010 3.960 3.998 3.936 3.957 358,625 +0.01(+0.26%)
Jun 04, 2010 3.947 4.025 3.919 3.947 318,146 -0.10(-2.35%)
Jun 03, 2010 4.140 4.140 4.015 4.042 218,841 -0.06(-1.41%)
Jun 02, 2010 4.120 4.150 4.086 4.099 262,107 -0.03(-0.82%)
Jun 01, 2010 4.059 4.171 4.059 4.133 150,663 +0.01(+0.16%)
May 28, 2010 4.127 4.242 4.096 4.127 183,018 -0.06(-1.46%)
May 27, 2010 4.295 4.300 4.167 4.188 205,924 +0.01(+0.24%)
May 26, 2010 4.212 4.269 4.164 4.178 2,355 -0.02(-0.49%)
May 25, 2010 4.161 4.208 4.035 4.198 299,474 -0.02(-0.56%)
May 24, 2010 4.195 4.235 4.157 4.222 170,342 +0.05(+1.22%)
May 21, 2010 3.923 4.171 3.892 4.171 333,000 +0.14(+3.54%)
May 20, 2010 3.943 4.028 3.943 4.028 780,137 -0.19(-4.51%)
May 19, 2010 4.184 4.222 4.089 4.218 343,971 +0.03(+0.65%)
May 18, 2010 4.327 4.327 4.161 4.191 380,748 -0.05(-1.28%)
May 17, 2010 4.334 4.334 4.147 4.245 600,882 -0.06(-1.50%)
May 14, 2010 4.310 4.351 4.279 4.310 535,901 -0.02(-0.39%)
May 13, 2010 4.283 4.375 4.250 4.327 434,391 +0.07(+1.59%)
May 12, 2010 4.222 4.266 4.171 4.259 706,748 +0.08(+1.81%)
May 11, 2010 4.176 4.214 4.146 4.183 677,549 +0.02(+0.57%)
May 10, 2010 4.160 4.187 4.116 4.160 564,632 +0.05(+1.32%)
May 07, 2010 4.065 4.106 3.987 4.106 548,683 +0.12(+2.96%)
May 06, 2010 4.274 4.274 3.917 3.987 1,349,127 -0.25(-5.82%)
May 05, 2010 4.272 4.322 4.234 4.234 870,030 -0.22(-5.00%)
May 04, 2010 4.538 4.538 4.437 4.457 387,403 -0.08(-1.86%)
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.