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 +0.020 (+0.20%)
Official Closing Price Updated: 4:10 PM 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 (%)
Aug 31, 2011 4.526 4.564 4.526 4.564 190,759 +0.07(+1.67%)
Aug 30, 2011 4.504 4.534 4.463 4.489 260,136 -0.04(-0.83%)
Aug 29, 2011 4.470 4.526 4.448 4.526 228,855 +0.08(+1.77%)
Aug 26, 2011 4.395 4.455 4.347 4.448 245,376 +0.03(+0.76%)
Aug 25, 2011 4.425 4.433 4.358 4.414 194,299 +0.00(+0.00%)
Aug 24, 2011 4.369 4.433 4.347 4.414 246,421 +0.00(+0.08%)
Aug 23, 2011 4.268 4.410 4.219 4.410 369,762 +0.15(+3.51%)
Aug 22, 2011 4.373 4.396 4.231 4.261 392,194 -0.08(-1.90%)
Aug 19, 2011 4.339 4.399 4.302 4.343 482,516 -0.04(-0.85%)
Aug 18, 2011 4.470 4.492 4.373 4.380 313,178 -0.19(-4.10%)
Aug 17, 2011 4.567 4.601 4.504 4.567 462,182 +0.02(+0.41%)
Aug 16, 2011 4.549 4.575 4.522 4.549 334,463 -0.01(-0.33%)
Aug 15, 2011 4.433 4.564 4.433 4.564 392,828 +0.14(+3.21%)
Aug 12, 2011 4.399 4.478 4.366 4.421 215,255 +0.03(+0.60%)
Aug 11, 2011 4.298 4.436 4.298 4.395 393,098 +0.13(+2.93%)
Aug 10, 2011 4.396 4.396 4.244 4.270 1,062,252 -0.19(-4.33%)
Aug 09, 2011 4.478 4.467 4.300 4.463 924,052 +0.00(+0.08%)
Aug 08, 2011 4.478 4.574 4.266 4.459 830,817 -0.28(-5.95%)
Aug 05, 2011 4.797 4.831 4.474 4.741 1,039,222 -0.09(-1.77%)
Aug 04, 2011 5.013 5.024 4.827 4.827 407,118 -0.23(-4.48%)
Aug 03, 2011 5.031 5.053 4.972 5.053 184,027 +0.04(+0.89%)
Aug 02, 2011 4.990 5.031 4.979 5.009 231,916 +0.01(+0.15%)
Aug 01, 2011 4.972 5.001 4.916 5.001 551,515 +0.17(+3.46%)
Jul 29, 2011 4.708 4.853 4.645 4.834 765,699 +0.08(+1.71%)
Jul 28, 2011 4.849 4.857 4.582 4.753 2,081,476 -0.12(-2.43%)
Jul 27, 2011 4.897 4.909 4.812 4.871 376,361 -0.02(-0.46%)
Jul 26, 2011 4.964 4.964 4.879 4.894 299,073 -0.05(-0.98%)
Jul 25, 2011 4.949 4.961 4.931 4.942 170,572 -0.03(-0.60%)
Jul 22, 2011 4.998 4.998 4.972 4.972 143,690 -0.01(-0.15%)
Jul 21, 2011 4.998 5.035 4.972 4.979 130,254 +0.01(+0.15%)
Jul 20, 2011 4.942 4.983 4.942 4.972 152,632 +0.00(+0.07%)
Jul 19, 2011 5.031 5.046 4.912 4.968 374,740 -0.03(-0.67%)
Jul 18, 2011 5.035 5.059 4.987 5.001 163,623 -0.01(-0.15%)
Jul 15, 2011 5.050 5.057 4.987 5.009 139,974 -0.05(-0.95%)
Jul 14, 2011 5.072 5.094 5.035 5.057 139,338 +0.01(+0.15%)
Jul 13, 2011 5.150 5.154 5.042 5.050 228,299 -0.10(-1.88%)
Jul 12, 2011 5.131 5.150 5.117 5.146 118,889 -0.01(-0.21%)
Jul 11, 2011 5.168 5.176 5.135 5.157 94,358 -0.02(-0.43%)
Jul 08, 2011 5.165 5.181 5.139 5.179 100,366 -0.01(-0.14%)
Jul 07, 2011 5.109 5.201 5.109 5.187 176,806 +0.08(+1.66%)
Jul 06, 2011 5.146 5.152 5.080 5.102 156,476 -0.03(-0.58%)
Jul 05, 2011 5.124 5.176 5.095 5.131 140,494 -0.02(-0.36%)
Jul 01, 2011 5.179 5.183 5.113 5.150 136,009 -0.00(-0.07%)
Jun 30, 2011 5.106 5.161 5.102 5.154 121,275 +0.08(+1.53%)
Jun 29, 2011 5.076 5.098 5.047 5.076 92,538 +0.02(+0.36%)
Jun 28, 2011 5.028 5.064 4.984 5.058 166,122 +0.06(+1.18%)
Jun 27, 2011 5.072 5.072 4.954 4.999 183,998 -0.06(-1.17%)
Jun 24, 2011 5.039 5.058 5.006 5.058 137,935 +0.01(+0.22%)
Jun 23, 2011 5.035 5.109 5.002 5.046 151,541 -0.01(-0.22%)
Jun 22, 2011 5.028 5.080 5.017 5.058 177,418 +0.03(+0.66%)
Jun 21, 2011 4.962 5.058 4.962 5.024 206,671 +0.04(+0.81%)
Jun 20, 2011 5.032 5.054 4.943 4.984 219,676 -0.07(-1.46%)
Jun 17, 2011 5.106 5.106 5.043 5.058 176,467 -0.04(-0.80%)
Jun 16, 2011 5.083 5.131 5.080 5.098 94,848 -0.01(-0.29%)
Jun 15, 2011 5.187 5.198 5.113 5.113 132,368 -0.08(-1.56%)
Jun 14, 2011 5.216 5.216 5.168 5.194 137,377 +0.03(+0.64%)
Jun 13, 2011 5.131 5.198 5.083 5.161 339,221 +0.06(+1.08%)
Jun 10, 2011 5.139 5.168 5.102 5.106 202,058 -0.02(-0.43%)
Jun 09, 2011 5.117 5.150 5.106 5.128 116,441 -0.01(-0.14%)
Jun 08, 2011 5.172 5.172 5.113 5.135 168,969 -0.02(-0.36%)
Jun 07, 2011 5.153 5.172 5.120 5.153 202,976 +0.03(+0.65%)
Jun 06, 2011 5.183 5.190 5.109 5.120 128,933 -0.06(-1.20%)
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.