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 )

9.960 +0.093 (+0.94%)
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 31, 2015 5.702 5.702 5.677 5.689 100,457 -0.01(-0.13%)
Jul 30, 2015 5.623 5.697 5.623 5.697 114,700 +0.07(+1.22%)
Jul 29, 2015 5.613 5.648 5.579 5.628 74,904 +0.04(+0.70%)
Jul 28, 2015 5.603 5.613 5.574 5.589 149,103 -0.00(-0.09%)
Jul 27, 2015 5.618 5.628 5.579 5.594 113,146 +0.01(+0.26%)
Jul 24, 2015 5.692 5.692 5.579 5.579 93,695 -0.09(-1.65%)
Jul 23, 2015 5.692 5.702 5.672 5.672 265,271 -0.00(-0.09%)
Jul 22, 2015 5.687 5.692 5.672 5.677 258,258 -0.01(-0.17%)
Jul 21, 2015 5.677 5.697 5.667 5.687 164,461 +0.01(+0.17%)
Jul 20, 2015 5.677 5.697 5.667 5.677 115,471 +0.00(+0.00%)
Jul 17, 2015 5.721 5.731 5.677 5.677 184,615 -0.04(-0.69%)
Jul 16, 2015 5.687 5.716 5.687 5.716 111,815 +0.03(+0.52%)
Jul 15, 2015 5.687 5.702 5.682 5.687 290,897 +0.01(+0.26%)
Jul 14, 2015 5.677 5.682 5.658 5.672 91,488 -0.00(-0.09%)
Jul 13, 2015 5.662 5.677 5.660 5.677 128,037 +0.02(+0.39%)
Jul 10, 2015 5.648 5.662 5.648 5.655 159,230 +0.02(+0.30%)
Jul 09, 2015 5.643 5.653 5.628 5.638 242,022 +0.02(+0.35%)
Jul 08, 2015 5.599 5.633 5.599 5.618 169,124 -0.00(-0.09%)
Jul 07, 2015 5.623 5.633 5.609 5.623 131,064 +0.00(+0.00%)
Jul 06, 2015 5.589 5.628 5.573 5.623 79,691 +0.02(+0.44%)
Jul 02, 2015 5.604 5.599 5.599 5.599 74,439 +0.00(+0.00%)
Jul 01, 2015 5.604 5.614 5.584 5.599 107,301 +0.03(+0.62%)
Jun 30, 2015 5.545 5.638 5.526 5.565 142,502 +0.05(+0.89%)
Jun 29, 2015 5.574 5.577 5.501 5.516 266,343 -0.06(-1.05%)
Jun 26, 2015 5.604 5.604 5.565 5.574 166,470 -0.03(-0.52%)
Jun 25, 2015 5.633 5.653 5.589 5.604 107,892 -0.03(-0.61%)
Jun 24, 2015 5.648 5.662 5.614 5.638 148,140 -0.00(-0.09%)
Jun 23, 2015 5.648 5.653 5.643 5.643 97,548 +0.00(+0.00%)
Jun 22, 2015 5.658 5.667 5.643 5.643 173,361 -0.01(-0.17%)
Jun 19, 2015 5.658 5.662 5.648 5.653 95,570 -0.00(-0.09%)
Jun 18, 2015 5.662 5.667 5.653 5.658 163,580 +0.00(+0.09%)
Jun 17, 2015 5.638 5.662 5.638 5.653 216,575 +0.02(+0.35%)
Jun 16, 2015 5.599 5.633 5.589 5.633 94,143 +0.04(+0.70%)
Jun 15, 2015 5.628 5.628 5.589 5.594 88,057 -0.01(-0.26%)
Jun 12, 2015 5.623 5.643 5.609 5.609 85,767 -0.03(-0.52%)
Jun 11, 2015 5.633 5.662 5.623 5.638 70,684 +0.00(+0.00%)
Jun 10, 2015 5.682 5.691 5.638 5.638 124,474 -0.04(-0.77%)
Jun 09, 2015 5.687 5.691 5.648 5.682 157,226 -0.00(-0.09%)
Jun 08, 2015 5.682 5.691 5.662 5.687 174,552 +0.00(+0.00%)
Jun 05, 2015 5.662 5.687 5.633 5.687 203,844 +0.02(+0.43%)
Jun 04, 2015 5.677 5.677 5.648 5.662 96,237 -0.01(-0.26%)
Jun 03, 2015 5.677 5.677 5.662 5.677 57,790 +0.01(+0.17%)
Jun 02, 2015 5.648 5.672 5.628 5.667 91,406 +0.02(+0.34%)
Jun 01, 2015 5.662 5.677 5.648 5.648 108,154 -0.03(-0.51%)
May 29, 2015 5.667 5.691 5.660 5.677 93,402 -0.01(-0.17%)
May 28, 2015 5.701 5.687 5.643 5.687 164,588 +0.00(+0.00%)
May 27, 2015 5.687 5.706 5.662 5.687 152,375 +0.02(+0.43%)
May 26, 2015 5.696 5.696 5.662 5.662 175,504 -0.03(-0.60%)
May 22, 2015 5.696 5.696 5.696 5.696 201,256 +0.00(+0.00%)
May 21, 2015 5.667 5.701 5.667 5.696 218,218 +0.03(+0.52%)
May 20, 2015 5.648 5.667 5.643 5.667 143,899 +0.02(+0.34%)
May 19, 2015 5.638 5.648 5.623 5.648 144,779 +0.00(+0.09%)
May 18, 2015 5.618 5.643 5.604 5.643 155,212 +0.01(+0.26%)
May 15, 2015 5.618 5.643 5.599 5.628 191,956 +0.03(+0.61%)
May 14, 2015 5.609 5.623 5.594 5.594 114,926 +0.00(+0.09%)
May 13, 2015 5.594 5.604 5.546 5.589 139,510 -0.02(-0.35%)
May 12, 2015 5.584 5.628 5.580 5.609 160,283 +0.01(+0.17%)
May 11, 2015 5.599 5.604 5.589 5.599 122,694 -0.01(-0.26%)
May 08, 2015 5.594 5.613 5.584 5.613 250,506 +0.01(+0.26%)
May 07, 2015 5.594 5.618 5.589 5.599 142,313 -0.01(-0.17%)
May 06, 2015 5.618 5.623 5.613 5.609 130,625 -0.04(-0.69%)
May 05, 2015 5.604 5.647 5.599 5.647 227,190 +0.03(+0.60%)
May 04, 2015 5.623 5.657 5.609 5.613 243,437 -0.01(-0.26%)
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.