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 )

9.890 +0.023 (+0.23%)
Streaming Delayed Price Updated: 11:56 AM EDT, Sep 20, 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 (%)
Jul 29, 2011 4.708 4.853 4.645 4.834 765,680 +0.08(+1.71%)
Jul 28, 2011 4.849 4.857 4.582 4.753 2,081,423 -0.12(-2.43%)
Jul 27, 2011 4.898 4.909 4.812 4.872 376,352 -0.02(-0.46%)
Jul 26, 2011 4.964 4.964 4.879 4.894 299,065 -0.05(-0.98%)
Jul 25, 2011 4.950 4.961 4.931 4.942 170,568 -0.03(-0.60%)
Jul 22, 2011 4.998 4.998 4.972 4.972 143,687 -0.01(-0.15%)
Jul 21, 2011 4.998 5.035 4.972 4.979 130,250 +0.01(+0.15%)
Jul 20, 2011 4.942 4.983 4.942 4.972 152,628 +0.00(+0.07%)
Jul 19, 2011 5.031 5.046 4.912 4.968 374,730 -0.03(-0.67%)
Jul 18, 2011 5.035 5.059 4.987 5.002 163,619 -0.01(-0.15%)
Jul 15, 2011 5.050 5.057 4.987 5.009 139,970 -0.05(-0.95%)
Jul 14, 2011 5.072 5.094 5.035 5.057 139,335 +0.01(+0.15%)
Jul 13, 2011 5.150 5.154 5.042 5.050 228,293 -0.10(-1.88%)
Jul 12, 2011 5.132 5.150 5.117 5.146 118,886 -0.01(-0.21%)
Jul 11, 2011 5.168 5.176 5.135 5.157 94,356 -0.02(-0.43%)
Jul 08, 2011 5.165 5.181 5.139 5.180 100,364 -0.01(-0.14%)
Jul 07, 2011 5.109 5.201 5.109 5.187 176,802 +0.08(+1.66%)
Jul 06, 2011 5.146 5.153 5.080 5.102 156,472 -0.03(-0.58%)
Jul 05, 2011 5.124 5.176 5.095 5.132 140,491 -0.02(-0.36%)
Jul 01, 2011 5.180 5.183 5.113 5.150 136,005 -0.00(-0.07%)
Jun 30, 2011 5.106 5.161 5.102 5.154 121,272 +0.08(+1.53%)
Jun 29, 2011 5.076 5.098 5.047 5.076 92,535 +0.02(+0.36%)
Jun 28, 2011 5.028 5.064 4.984 5.058 166,118 +0.06(+1.18%)
Jun 27, 2011 5.072 5.072 4.954 4.999 183,993 -0.06(-1.17%)
Jun 24, 2011 5.039 5.058 5.006 5.058 137,931 +0.01(+0.22%)
Jun 23, 2011 5.036 5.109 5.002 5.047 151,537 -0.01(-0.22%)
Jun 22, 2011 5.028 5.080 5.017 5.058 177,414 +0.03(+0.66%)
Jun 21, 2011 4.962 5.058 4.962 5.024 206,665 +0.04(+0.81%)
Jun 20, 2011 5.032 5.054 4.943 4.984 219,670 -0.07(-1.46%)
Jun 17, 2011 5.106 5.106 5.043 5.058 176,463 -0.04(-0.80%)
Jun 16, 2011 5.084 5.132 5.080 5.098 94,846 -0.01(-0.29%)
Jun 15, 2011 5.187 5.198 5.113 5.113 132,365 -0.08(-1.56%)
Jun 14, 2011 5.216 5.216 5.168 5.194 137,373 +0.03(+0.64%)
Jun 13, 2011 5.132 5.198 5.084 5.161 339,212 +0.06(+1.08%)
Jun 10, 2011 5.139 5.168 5.102 5.106 202,052 -0.02(-0.43%)
Jun 09, 2011 5.117 5.150 5.106 5.128 116,438 -0.01(-0.14%)
Jun 08, 2011 5.172 5.172 5.113 5.135 168,965 -0.02(-0.36%)
Jun 07, 2011 5.153 5.172 5.120 5.153 202,971 +0.03(+0.65%)
Jun 06, 2011 5.183 5.190 5.109 5.120 128,929 -0.06(-1.20%)
Jun 03, 2011 5.208 5.293 5.179 5.183 155,427 -0.03(-0.49%)
May 24, 2011 5.216 5.253 5.186 5.208 157,233 +0.00(+0.00%)
May 23, 2011 5.190 5.212 5.190 5.208 172,866 -0.00(-0.07%)
May 20, 2011 5.300 5.337 5.190 5.212 242,872 -0.06(-1.18%)
May 19, 2011 5.264 5.275 5.245 5.275 217,655 +0.04(+0.77%)
May 18, 2011 5.249 5.256 5.201 5.234 209,643 +0.03(+0.56%)
May 17, 2011 5.201 5.227 5.164 5.205 211,065 -0.01(-0.21%)
May 16, 2011 5.183 5.245 5.146 5.216 172,517 +0.03(+0.49%)
May 13, 2011 5.161 5.216 5.161 5.190 213,887 +0.01(+0.14%)
May 12, 2011 5.135 5.186 5.109 5.183 172,716 +0.05(+0.91%)
May 11, 2011 5.125 5.143 5.066 5.136 273,307 +0.01(+0.21%)
May 10, 2011 5.121 5.132 5.092 5.125 374,050 +0.01(+0.29%)
May 09, 2011 5.085 5.110 5.077 5.110 215,345 +0.02(+0.36%)
May 06, 2011 5.063 5.092 5.055 5.092 211,285 +0.04(+0.87%)
May 05, 2011 5.070 5.070 5.048 5.048 180,794 -0.04(-0.72%)
May 04, 2011 5.077 5.092 5.041 5.085 203,231 +0.00(+0.00%)
May 03, 2011 5.077 5.088 5.052 5.085 221,983 +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.