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 )

9.767 +0.040 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2015 5.650 5.685 5.625 5.655 97,059 +0.02(+0.35%)
Aug 28, 2015 5.650 5.650 5.605 5.635 92,922 -0.04(-0.79%)
Aug 27, 2015 5.640 5.695 5.620 5.680 128,170 +0.05(+0.98%)
Aug 26, 2015 5.620 5.645 5.540 5.625 107,788 +0.03(+0.54%)
Aug 25, 2015 5.585 5.600 5.544 5.595 206,566 +0.10(+1.91%)
Aug 24, 2015 5.525 5.625 4.676 5.490 448,328 -0.18(-3.17%)
Aug 21, 2015 5.675 5.700 5.650 5.670 194,129 -0.02(-0.35%)
Aug 20, 2015 5.720 5.720 5.680 5.690 80,277 -0.05(-0.87%)
Aug 19, 2015 5.735 5.740 5.705 5.740 68,235 +0.01(+0.09%)
Aug 18, 2015 5.745 5.745 5.715 5.735 98,715 -0.01(-0.22%)
Aug 17, 2015 5.770 5.770 5.735 5.748 79,485 -0.01(-0.22%)
Aug 14, 2015 5.770 5.785 5.745 5.760 87,173 +0.01(+0.17%)
Aug 13, 2015 5.745 5.765 5.720 5.750 90,953 +0.00(+0.09%)
Aug 12, 2015 5.725 5.755 5.710 5.745 66,148 +0.02(+0.35%)
Aug 11, 2015 5.705 5.730 5.700 5.725 112,791 +0.02(+0.37%)
Aug 10, 2015 5.735 5.745 5.691 5.704 81,253 -0.00(-0.03%)
Aug 07, 2015 5.750 5.755 5.700 5.705 112,471 -0.01(-0.26%)
Aug 06, 2015 5.770 5.770 5.715 5.720 122,896 -0.05(-0.86%)
Aug 05, 2015 5.775 5.785 5.740 5.770 58,842 +0.01(+0.17%)
Aug 04, 2015 5.750 5.785 5.750 5.760 56,162 -0.00(-0.09%)
Aug 03, 2015 5.755 5.785 5.747 5.765 88,714 +0.01(+0.22%)
Jul 31, 2015 5.765 5.765 5.740 5.753 99,354 -0.01(-0.13%)
Jul 30, 2015 5.686 5.760 5.686 5.760 113,441 +0.07(+1.22%)
Jul 29, 2015 5.676 5.710 5.641 5.691 74,082 +0.04(+0.70%)
Jul 28, 2015 5.666 5.676 5.636 5.651 147,466 -0.00(-0.09%)
Jul 27, 2015 5.681 5.691 5.641 5.656 111,904 +0.01(+0.26%)
Jul 24, 2015 5.755 5.755 5.641 5.641 92,666 -0.09(-1.65%)
Jul 23, 2015 5.755 5.765 5.735 5.735 262,358 -0.00(-0.09%)
Jul 22, 2015 5.750 5.755 5.735 5.740 255,422 -0.01(-0.17%)
Jul 21, 2015 5.740 5.760 5.730 5.750 162,655 +0.01(+0.17%)
Jul 20, 2015 5.740 5.760 5.730 5.740 114,204 +0.00(+0.00%)
Jul 17, 2015 5.785 5.795 5.740 5.740 182,588 -0.04(-0.69%)
Jul 16, 2015 5.750 5.780 5.750 5.780 110,588 +0.03(+0.52%)
Jul 15, 2015 5.750 5.765 5.745 5.750 287,703 +0.01(+0.26%)
Jul 14, 2015 5.740 5.745 5.720 5.735 90,484 -0.00(-0.09%)
Jul 13, 2015 5.725 5.740 5.723 5.740 126,631 +0.02(+0.39%)
Jul 10, 2015 5.711 5.725 5.711 5.718 157,482 +0.02(+0.30%)
Jul 09, 2015 5.706 5.715 5.691 5.701 239,364 +0.02(+0.35%)
Jul 08, 2015 5.661 5.696 5.661 5.681 167,267 -0.00(-0.09%)
Jul 07, 2015 5.686 5.696 5.671 5.686 129,625 +0.00(+0.00%)
Jul 06, 2015 5.651 5.691 5.634 5.686 78,816 +0.02(+0.44%)
Jul 02, 2015 5.666 5.661 5.661 5.661 73,622 +0.00(+0.00%)
Jul 01, 2015 5.666 5.676 5.646 5.661 106,122 +0.03(+0.62%)
Jun 30, 2015 5.607 5.701 5.587 5.626 140,937 +0.05(+0.89%)
Jun 29, 2015 5.636 5.639 5.562 5.577 263,419 -0.06(-1.05%)
Jun 26, 2015 5.666 5.666 5.626 5.636 164,642 -0.03(-0.52%)
Jun 25, 2015 5.696 5.715 5.651 5.666 106,707 -0.03(-0.61%)
Jun 24, 2015 5.711 5.725 5.676 5.701 146,513 -0.00(-0.09%)
Jun 23, 2015 5.711 5.715 5.706 5.706 96,477 +0.00(+0.00%)
Jun 22, 2015 5.720 5.730 5.706 5.706 171,458 -0.01(-0.17%)
Jun 19, 2015 5.720 5.725 5.711 5.715 94,521 -0.00(-0.09%)
Jun 18, 2015 5.725 5.730 5.715 5.720 161,784 +0.00(+0.09%)
Jun 17, 2015 5.701 5.725 5.701 5.715 214,197 +0.02(+0.35%)
Jun 16, 2015 5.661 5.696 5.651 5.696 93,109 +0.04(+0.70%)
Jun 15, 2015 5.691 5.691 5.651 5.656 87,090 -0.01(-0.26%)
Jun 12, 2015 5.686 5.705 5.671 5.671 84,825 -0.03(-0.52%)
Jun 11, 2015 5.696 5.725 5.686 5.700 69,908 +0.00(+0.00%)
Jun 10, 2015 5.745 5.755 5.700 5.700 123,108 -0.04(-0.77%)
Jun 09, 2015 5.750 5.755 5.710 5.745 155,500 -0.00(-0.09%)
Jun 08, 2015 5.745 5.755 5.725 5.750 172,635 +0.00(+0.00%)
Jun 05, 2015 5.725 5.750 5.696 5.750 201,606 +0.02(+0.43%)
Jun 04, 2015 5.740 5.740 5.710 5.725 95,180 -0.01(-0.26%)
Jun 03, 2015 5.740 5.740 5.725 5.740 57,156 +0.01(+0.17%)
Jun 02, 2015 5.710 5.735 5.691 5.730 90,402 +0.02(+0.34%)
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.