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 (%)
Sep 30, 2005 5.967 6.028 5.954 6.004 348,439 +0.04(+0.68%)
Sep 29, 2005 5.886 5.967 5.869 5.964 464,388 +0.06(+1.08%)
Sep 28, 2005 5.903 5.920 5.819 5.900 686,474 +0.00(+0.06%)
Sep 27, 2005 5.843 5.906 5.843 5.896 359,142 +0.05(+0.86%)
Sep 26, 2005 5.883 5.900 5.829 5.846 284,222 -0.01(-0.23%)
Sep 23, 2005 5.859 5.869 5.819 5.859 468,847 -0.00(-0.06%)
Sep 22, 2005 5.853 5.910 5.849 5.863 395,116 -0.01(-0.23%)
Sep 21, 2005 5.920 5.930 5.836 5.876 422,765 -0.04(-0.74%)
Sep 20, 2005 5.917 5.933 5.893 5.920 244,978 +0.00(+0.00%)
Sep 19, 2005 5.954 5.954 5.910 5.920 291,654 -0.03(-0.51%)
Sep 16, 2005 5.954 5.964 5.940 5.950 84,136 -0.00(-0.06%)
Sep 15, 2005 5.970 5.991 5.943 5.954 155,192 -0.02(-0.28%)
Sep 14, 2005 5.987 6.001 5.970 5.970 340,709 -0.03(-0.45%)
Sep 13, 2005 5.987 6.004 5.980 5.997 151,922 -0.02(-0.28%)
Sep 12, 2005 6.011 6.028 5.994 6.014 219,707 +0.03(+0.45%)
Sep 09, 2005 5.910 5.987 5.910 5.987 304,736 +0.08(+1.42%)
Sep 08, 2005 5.903 5.917 5.883 5.903 236,356 +0.00(+0.00%)
Sep 07, 2005 5.900 5.903 5.873 5.903 225,653 +0.01(+0.11%)
Sep 06, 2005 5.886 5.900 5.876 5.896 145,084 +0.02(+0.34%)
Sep 02, 2005 5.893 5.893 5.859 5.876 270,248 -0.02(-0.29%)
Sep 01, 2005 5.859 5.893 5.856 5.893 211,085 +0.02(+0.40%)
Aug 31, 2005 5.863 5.875 5.843 5.869 232,491 +0.01(+0.23%)
Aug 30, 2005 5.846 5.863 5.829 5.856 214,653 -0.00(-0.06%)
Aug 29, 2005 5.866 5.883 5.832 5.859 249,140 +0.00(+0.06%)
Aug 26, 2005 5.856 5.876 5.836 5.856 210,193 +0.01(+0.12%)
Aug 25, 2005 5.886 5.896 5.836 5.849 415,927 -0.04(-0.63%)
Aug 24, 2005 5.893 5.920 5.880 5.886 191,463 -0.02(-0.28%)
Aug 23, 2005 5.930 5.943 5.903 5.903 298,492 -0.01(-0.11%)
Aug 22, 2005 5.900 5.917 5.886 5.910 250,032 -0.01(-0.11%)
Aug 19, 2005 5.940 5.947 5.890 5.917 307,709 -0.02(-0.34%)
Aug 18, 2005 5.930 5.964 5.910 5.937 203,058 -0.02(-0.28%)
Aug 17, 2005 5.933 5.967 5.923 5.954 172,436 -0.00(-0.06%)
Aug 16, 2005 5.940 5.970 5.930 5.957 214,950 +0.00(+0.00%)
Aug 15, 2005 5.984 5.984 5.933 5.957 148,949 -0.03(-0.45%)
Aug 12, 2005 6.007 6.051 5.957 5.984 177,787 -0.01(-0.17%)
Aug 11, 2005 6.028 6.044 5.984 5.994 156,678 -0.03(-0.56%)
Aug 10, 2005 6.051 6.054 6.028 6.028 65,406 -0.01(-0.22%)
Aug 09, 2005 6.034 6.085 6.021 6.041 134,381 -0.01(-0.17%)
Aug 08, 2005 6.048 6.081 6.034 6.051 143,894 -0.00(-0.06%)
Aug 05, 2005 6.051 6.054 6.021 6.054 155,192 +0.00(+0.06%)
Aug 04, 2005 6.007 6.051 5.974 6.051 217,923 +0.04(+0.73%)
Aug 03, 2005 6.028 6.028 5.991 6.007 174,517 -0.02(-0.28%)
Aug 02, 2005 6.028 6.038 6.004 6.024 232,194 -0.00(-0.06%)
Aug 01, 2005 6.007 6.028 5.960 6.028 181,355 +0.03(+0.56%)
Jul 29, 2005 6.004 6.021 5.960 5.994 147,462 -0.01(-0.11%)
Jul 28, 2005 5.950 6.001 5.927 6.001 191,760 +0.06(+0.96%)
Jul 27, 2005 5.930 5.964 5.927 5.943 187,895 +0.01(+0.23%)
Jul 26, 2005 5.906 5.954 5.906 5.930 232,788 -0.01(-0.23%)
Jul 25, 2005 5.954 5.954 5.913 5.943 192,355 +0.01(+0.17%)
Jul 22, 2005 5.940 5.958 5.927 5.933 198,598 -0.02(-0.28%)
Jul 21, 2005 5.950 5.950 5.920 5.950 216,139 +0.01(+0.23%)
Jul 20, 2005 5.937 5.967 5.920 5.937 225,950 +0.00(+0.06%)
Jul 19, 2005 5.917 5.977 5.917 5.933 172,138 +0.01(+0.17%)
Jul 18, 2005 5.930 5.930 5.893 5.923 154,300 -0.01(-0.11%)
Jul 15, 2005 5.910 5.964 5.910 5.930 123,380 -0.01(-0.11%)
Jul 14, 2005 5.960 5.964 5.937 5.937 122,786 +0.00(+0.00%)
Jul 13, 2005 6.007 6.007 5.937 5.937 275,897 -0.06(-0.95%)
Jul 12, 2005 6.028 6.065 5.994 5.994 205,734 -0.03(-0.45%)
Jul 11, 2005 5.984 6.024 5.970 6.021 192,355 +0.05(+0.77%)
Jul 08, 2005 5.970 6.011 5.960 5.975 224,464 +0.00(+0.07%)
Jul 07, 2005 5.937 5.984 5.903 5.970 225,950 +0.01(+0.17%)
Jul 06, 2005 5.960 5.967 5.933 5.960 140,624 +0.02(+0.28%)
Jul 05, 2005 5.896 5.970 5.896 5.943 236,059 +0.06(+0.97%)
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.