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 (%)
Jun 18, 2024 9.720 9.795 9.720 9.767 32,520 +0.04(+0.41%)
Jun 17, 2024 9.708 9.757 9.678 9.727 36,746 +0.00(+0.00%)
Jun 14, 2024 9.777 9.817 9.681 9.727 85,950 -0.04(-0.41%)
Jun 13, 2024 9.836 9.856 9.767 9.767 55,601 -0.06(-0.60%)
Jun 12, 2024 9.846 9.886 9.817 9.827 43,260 +0.00(+0.00%)
Jun 11, 2024 9.767 9.827 9.767 9.827 33,591 +0.04(+0.40%)
Jun 10, 2024 9.807 9.856 9.777 9.787 82,157 -0.01(-0.10%)
Jun 07, 2024 9.737 9.846 9.730 9.797 43,037 +0.05(+0.52%)
Jun 06, 2024 9.737 9.767 9.727 9.746 25,620 +0.02(+0.19%)
Jun 05, 2024 9.708 9.757 9.708 9.727 49,888 +0.03(+0.31%)
Jun 04, 2024 9.668 9.708 9.648 9.698 46,687 +0.06(+0.62%)
Jun 03, 2024 9.698 9.727 9.638 9.638 61,673 -0.05(-0.51%)
May 31, 2024 9.569 9.688 9.553 9.688 79,778 +0.11(+1.14%)
May 30, 2024 9.539 9.599 9.524 9.579 75,764 +0.05(+0.52%)
May 29, 2024 9.529 9.539 9.480 9.529 42,744 +0.00(+0.00%)
May 28, 2024 9.589 9.598 9.500 9.529 49,443 -0.03(-0.31%)
May 24, 2024 9.609 9.648 9.549 9.559 46,413 -0.01(-0.10%)
May 23, 2024 9.628 9.648 9.565 9.569 51,462 -0.02(-0.21%)
May 22, 2024 9.668 9.718 9.579 9.589 70,230 -0.07(-0.72%)
May 21, 2024 9.648 9.698 9.638 9.658 28,032 +0.02(+0.26%)
May 20, 2024 9.698 9.737 9.619 9.633 74,258 -0.09(-0.97%)
May 17, 2024 9.698 9.747 9.698 9.727 32,089 +0.05(+0.51%)
May 16, 2024 9.747 9.747 9.668 9.678 54,623 -0.06(-0.59%)
May 15, 2024 9.715 9.755 9.701 9.735 101,892 +0.01(+0.10%)
May 14, 2024 9.627 9.745 9.607 9.725 80,827 +0.14(+1.48%)
May 13, 2024 9.578 9.627 9.568 9.583 59,587 +0.01(+0.13%)
May 10, 2024 9.548 9.588 9.548 9.571 48,775 +0.02(+0.23%)
May 09, 2024 9.509 9.548 9.509 9.548 53,497 +0.05(+0.52%)
May 08, 2024 9.490 9.499 9.460 9.499 100,810 +0.04(+0.42%)
May 07, 2024 9.480 9.519 9.450 9.460 188,811 +0.01(+0.10%)
May 06, 2024 9.509 9.509 9.431 9.450 139,459 -0.06(-0.62%)
May 03, 2024 9.460 9.519 9.450 9.509 30,332 +0.05(+0.52%)
May 02, 2024 9.480 9.480 9.421 9.460 53,268 -0.01(-0.10%)
May 01, 2024 9.391 9.509 9.391 9.470 88,809 +0.07(+0.73%)
Apr 30, 2024 9.372 9.401 9.342 9.401 48,010 +0.03(+0.31%)
Apr 29, 2024 9.372 9.382 9.352 9.372 90,465 +0.00(+0.00%)
Apr 26, 2024 9.372 9.401 9.342 9.372 67,571 +0.01(+0.15%)
Apr 25, 2024 9.372 9.382 9.323 9.358 85,266 -0.02(-0.20%)
Apr 24, 2024 9.421 9.441 9.352 9.377 69,716 -0.03(-0.36%)
Apr 23, 2024 9.411 9.421 9.396 9.411 38,245 -0.01(-0.10%)
Apr 22, 2024 9.431 9.440 9.401 9.421 50,714 +0.01(+0.10%)
Apr 19, 2024 9.401 9.460 9.401 9.411 41,730 +0.01(+0.10%)
Apr 18, 2024 9.372 9.421 9.342 9.401 43,652 +0.06(+0.66%)
Apr 17, 2024 9.282 9.369 9.282 9.340 55,519 +0.06(+0.63%)
Apr 16, 2024 9.301 9.303 9.233 9.282 56,173 +0.00(+0.00%)
Apr 15, 2024 9.379 9.423 9.272 9.282 102,562 -0.10(-1.04%)
Apr 12, 2024 9.379 9.429 9.369 9.379 42,612 -0.02(-0.21%)
Apr 11, 2024 9.389 9.408 9.369 9.398 33,633 +0.01(+0.10%)
Apr 10, 2024 9.389 9.408 9.369 9.389 31,657 -0.02(-0.21%)
Apr 09, 2024 9.418 9.437 9.398 9.408 29,613 -0.02(-0.21%)
Apr 08, 2024 9.398 9.427 9.393 9.427 71,196 +0.03(+0.31%)
Apr 05, 2024 9.389 9.413 9.384 9.398 40,061 +0.03(+0.31%)
Apr 04, 2024 9.427 9.427 9.359 9.369 93,640 -0.05(-0.52%)
Apr 03, 2024 9.447 9.462 9.389 9.418 80,541 -0.02(-0.21%)
Apr 02, 2024 9.437 9.437 9.389 9.437 47,917 -0.01(-0.10%)
Apr 01, 2024 9.466 9.466 9.403 9.447 81,403 +0.04(+0.41%)
Mar 28, 2024 9.447 9.447 9.447 9.408 86,091 -0.01(-0.10%)
Mar 27, 2024 9.408 9.432 9.398 9.418 48,937 +0.03(+0.31%)
Mar 26, 2024 9.369 9.408 9.363 9.389 68,068 +0.01(+0.10%)
Mar 25, 2024 9.359 9.427 9.359 9.379 39,607 +0.01(+0.10%)
Mar 22, 2024 9.427 9.446 9.359 9.369 44,294 -0.04(-0.41%)
Mar 21, 2024 9.398 9.427 9.398 9.408 29,203 +0.00(+0.00%)
Mar 20, 2024 9.369 9.413 9.359 9.408 93,935 +0.03(+0.31%)
Mar 19, 2024 9.389 9.395 9.359 9.379 89,189 +0.00(+0.00%)
Mar 18, 2024 9.379 9.389 9.355 9.379 40,600 +0.00(+0.00%)
Mar 15, 2024 9.389 9.408 9.359 9.379 73,525 -0.03(-0.31%)
Mar 14, 2024 9.457 9.457 9.359 9.408 57,848 -0.01(-0.08%)
Mar 13, 2024 9.435 9.444 9.396 9.415 81,147 -0.02(-0.20%)
Mar 12, 2024 9.415 9.435 9.396 9.435 61,955 +0.01(+0.10%)
Mar 11, 2024 9.357 9.425 9.329 9.425 107,557 +0.08(+0.82%)
Mar 08, 2024 9.406 9.415 9.319 9.348 36,746 -0.02(-0.21%)
Mar 07, 2024 9.386 9.415 9.338 9.367 36,933 -0.02(-0.21%)
Mar 06, 2024 9.338 9.386 9.338 9.386 32,268 +0.08(+0.83%)
Mar 05, 2024 9.348 9.357 9.290 9.309 41,804 -0.01(-0.10%)
Mar 04, 2024 9.357 9.357 9.309 9.319 29,080 -0.04(-0.41%)
Mar 01, 2024 9.357 9.367 9.329 9.357 117,253 +0.03(+0.31%)
Feb 29, 2024 9.338 9.386 9.300 9.329 57,593 +0.02(+0.21%)
Feb 28, 2024 9.290 9.309 9.290 9.309 28,665 +0.02(+0.21%)
Feb 27, 2024 9.261 9.290 9.261 9.290 24,128 +0.03(+0.31%)
Feb 26, 2024 9.252 9.280 9.223 9.261 37,549 +0.01(+0.10%)
Feb 23, 2024 9.309 9.338 9.237 9.252 31,966 -0.02(-0.21%)
Feb 22, 2024 9.309 9.357 9.261 9.271 39,231 -0.02(-0.21%)
Feb 21, 2024 9.252 9.329 9.252 9.290 57,784 +0.05(+0.52%)
Feb 20, 2024 9.203 9.280 9.203 9.242 47,276 -0.03(-0.31%)
Feb 16, 2024 9.261 9.271 9.223 9.271 38,030 +0.00(+0.00%)
Feb 15, 2024 9.338 9.386 9.252 9.271 76,983 -0.05(-0.49%)
Feb 14, 2024 9.240 9.345 9.206 9.317 110,233 +0.11(+1.24%)
Feb 13, 2024 9.193 9.212 9.164 9.202 56,870 +0.00(+0.00%)
Feb 12, 2024 9.231 9.231 9.164 9.202 56,855 -0.03(-0.31%)
Feb 09, 2024 9.240 9.240 9.202 9.231 39,150 +0.01(+0.10%)
Feb 08, 2024 9.259 9.259 9.183 9.221 34,092 -0.02(-0.21%)
Feb 07, 2024 9.231 9.269 9.202 9.240 50,413 +0.05(+0.52%)
Feb 06, 2024 9.116 9.202 9.078 9.193 63,222 +0.10(+1.15%)
Feb 05, 2024 9.097 9.116 9.031 9.088 38,002 +0.00(+0.00%)
Feb 02, 2024 9.097 9.107 9.050 9.088 43,821 -0.01(-0.10%)
Feb 01, 2024 9.050 9.107 9.050 9.097 49,528 +0.05(+0.53%)
Jan 31, 2024 9.107 9.107 9.031 9.050 97,887 +0.01(+0.11%)
Jan 30, 2024 9.021 9.050 8.997 9.040 36,359 +0.06(+0.64%)
Jan 29, 2024 8.992 9.031 8.945 8.983 41,347 +0.03(+0.32%)
Jan 26, 2024 8.973 9.002 8.907 8.954 65,768 -0.02(-0.21%)
Jan 25, 2024 8.935 8.992 8.907 8.973 34,903 +0.07(+0.75%)
Jan 24, 2024 8.945 8.973 8.870 8.907 120,432 +0.04(+0.43%)
Jan 23, 2024 8.907 8.916 8.811 8.868 75,885 -0.02(-0.21%)
Jan 22, 2024 8.868 8.926 8.830 8.887 80,675 +0.03(+0.32%)
Jan 19, 2024 8.773 8.859 8.697 8.859 234,882 +0.09(+0.98%)
Jan 18, 2024 8.821 8.849 8.754 8.773 92,472 -0.01(-0.11%)
Jan 17, 2024 8.811 8.859 8.768 8.783 90,872 +0.01(+0.11%)
Jan 16, 2024 8.849 8.907 8.764 8.773 133,698 -0.04(-0.43%)
Jan 12, 2024 8.868 8.868 8.792 8.811 40,824 -0.03(-0.32%)
Jan 11, 2024 8.821 8.849 8.782 8.840 85,391 +0.05(+0.54%)
Jan 10, 2024 8.840 8.859 8.783 8.792 151,948 -0.03(-0.32%)
Jan 09, 2024 8.792 8.821 8.768 8.821 55,170 +0.03(+0.33%)
Jan 08, 2024 8.744 8.792 8.735 8.792 82,093 +0.08(+0.88%)
Jan 05, 2024 8.725 8.725 8.630 8.716 92,092 +0.04(+0.44%)
Jan 04, 2024 8.544 8.678 8.544 8.678 154,263 +0.10(+1.22%)
Jan 03, 2024 8.725 8.766 8.506 8.573 199,627 -0.16(-1.86%)
Jan 02, 2024 8.792 8.840 8.687 8.735 112,531 -0.01(-0.11%)
Dec 29, 2023 8.764 8.839 8.744 8.744 91,150 +0.01(+0.11%)
Dec 28, 2023 8.773 8.811 8.725 8.735 45,681 +0.00(+0.03%)
Dec 27, 2023 8.808 8.846 8.723 8.733 80,549 -0.05(-0.54%)
Dec 26, 2023 8.808 8.827 8.742 8.780 61,652 +0.03(+0.32%)
Dec 22, 2023 8.761 8.827 8.747 8.751 35,728 +0.04(+0.43%)
Dec 21, 2023 8.751 8.827 8.704 8.714 58,577 +0.03(+0.33%)
Dec 20, 2023 8.714 8.751 8.657 8.685 91,641 -0.02(-0.22%)
Dec 19, 2023 8.751 8.827 8.685 8.704 74,543 +0.01(+0.11%)
Dec 18, 2023 8.666 8.789 8.657 8.695 64,495 +0.04(+0.44%)
Dec 15, 2023 8.817 8.846 8.657 8.657 78,070 -0.16(-1.82%)
Dec 14, 2023 8.770 8.865 8.761 8.817 95,782 +0.08(+0.97%)
Dec 13, 2023 8.723 8.780 8.695 8.733 93,001 +0.03(+0.33%)
Dec 12, 2023 8.657 8.723 8.654 8.704 64,465 +0.12(+1.43%)
Dec 11, 2023 8.648 8.655 8.581 8.581 56,218 +0.00(+0.03%)
Dec 08, 2023 8.616 8.663 8.570 8.579 62,189 -0.03(-0.33%)
Dec 07, 2023 8.551 8.635 8.528 8.607 75,893 +0.08(+0.99%)
Dec 06, 2023 8.551 8.551 8.506 8.523 36,841 +0.01(+0.11%)
Dec 05, 2023 8.467 8.523 8.462 8.514 38,241 +0.07(+0.77%)
Dec 04, 2023 8.467 8.504 8.411 8.448 50,469 -0.02(-0.22%)
Dec 01, 2023 8.411 8.467 8.402 8.467 57,278 +0.07(+0.78%)
Nov 30, 2023 8.430 8.434 8.374 8.402 30,337 +0.03(+0.33%)
Nov 29, 2023 8.420 8.420 8.364 8.373 70,959 -0.03(-0.33%)
Nov 28, 2023 8.439 8.448 8.383 8.402 30,322 -0.02(-0.22%)
Nov 27, 2023 8.486 8.486 8.402 8.420 32,629 -0.05(-0.55%)
Nov 24, 2023 8.458 8.467 8.439 8.467 41,456 +0.05(+0.55%)
Nov 22, 2023 8.467 8.467 8.411 8.420 35,514 -0.04(-0.44%)
Nov 21, 2023 8.420 8.458 8.392 8.458 76,646 +0.07(+0.89%)
Nov 20, 2023 8.439 8.439 8.337 8.383 85,769 -0.06(-0.66%)
Nov 17, 2023 8.336 8.439 8.322 8.439 62,873 +0.13(+1.57%)
Nov 16, 2023 8.317 8.336 8.261 8.308 57,057 +0.02(+0.23%)
Nov 15, 2023 8.364 8.373 8.261 8.289 77,654 -0.03(-0.31%)
Nov 14, 2023 8.352 8.435 8.306 8.315 85,155 +0.01(+0.11%)
Nov 13, 2023 8.278 8.315 8.273 8.306 30,239 +0.05(+0.56%)
Nov 10, 2023 8.269 8.283 8.260 8.260 21,828 +0.02(+0.22%)
Nov 09, 2023 8.269 8.297 8.232 8.241 34,760 -0.02(-0.22%)
Nov 08, 2023 8.278 8.287 8.241 8.260 55,002 +0.02(+0.22%)
Nov 07, 2023 8.223 8.250 8.186 8.241 63,998 +0.06(+0.68%)
Nov 06, 2023 8.306 8.306 8.167 8.186 45,255 -0.07(-0.90%)
Nov 03, 2023 8.260 8.315 8.223 8.260 155,535 +0.06(+0.79%)
Nov 02, 2023 8.093 8.204 8.093 8.195 88,585 +0.14(+1.72%)
Nov 01, 2023 7.991 8.075 7.990 8.056 84,462 +0.08(+1.04%)
Oct 31, 2023 7.927 7.973 7.913 7.973 105,715 +0.07(+0.94%)
Oct 30, 2023 7.853 7.908 7.853 7.899 67,079 +0.05(+0.59%)
Oct 27, 2023 7.853 7.871 7.834 7.853 70,439 +0.01(+0.12%)
Oct 26, 2023 7.871 7.908 7.825 7.843 77,128 +0.01(+0.12%)
Oct 25, 2023 7.982 7.982 7.834 7.834 64,273 -0.16(-1.97%)
Oct 24, 2023 7.945 8.038 7.945 7.991 60,935 +0.06(+0.82%)
Oct 23, 2023 7.890 7.973 7.890 7.927 86,924 +0.02(+0.23%)
Oct 20, 2023 7.964 7.973 7.908 7.908 70,693 -0.06(-0.70%)
Oct 19, 2023 8.047 8.075 7.964 7.964 203,451 -0.10(-1.26%)
Oct 18, 2023 8.121 8.139 8.056 8.065 125,835 -0.06(-0.68%)
Oct 17, 2023 8.112 8.167 8.093 8.121 116,917 -0.01(-0.09%)
Oct 16, 2023 8.228 8.228 8.100 8.128 173,493 -0.05(-0.67%)
Oct 13, 2023 8.238 8.265 8.174 8.183 61,069 -0.03(-0.33%)
Oct 12, 2023 8.302 8.311 8.183 8.210 81,986 -0.05(-0.55%)
Oct 11, 2023 8.283 8.320 8.238 8.256 43,208 -0.01(-0.11%)
Oct 10, 2023 8.283 8.329 8.238 8.265 102,045 -0.03(-0.33%)
Oct 09, 2023 8.210 8.320 8.192 8.293 73,671 +0.08(+1.00%)
Oct 06, 2023 8.164 8.219 8.109 8.210 100,450 +0.04(+0.45%)
Oct 05, 2023 8.146 8.183 8.109 8.174 78,353 +0.05(+0.56%)
Oct 04, 2023 8.064 8.128 8.000 8.128 89,513 +0.07(+0.91%)
Oct 03, 2023 8.155 8.164 7.987 8.055 214,672 -0.12(-1.46%)
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.