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 29, 2006 6.441 6.465 6.431 6.465 187,003 +0.02(+0.37%)
Sep 28, 2006 6.414 6.441 6.397 6.441 285,411 +0.03(+0.53%)
Sep 27, 2006 6.381 6.424 6.364 6.408 390,954 +0.03(+0.42%)
Sep 26, 2006 6.421 6.424 6.357 6.381 415,927 -0.04(-0.58%)
Sep 25, 2006 6.408 6.424 6.394 6.418 309,195 +0.01(+0.10%)
Sep 22, 2006 6.377 6.411 6.374 6.411 227,734 +0.04(+0.58%)
Sep 21, 2006 6.364 6.381 6.340 6.374 338,034 +0.01(+0.16%)
Sep 20, 2006 6.384 6.387 6.344 6.364 336,250 -0.01(-0.21%)
Sep 19, 2006 6.374 6.387 6.367 6.377 206,031 +0.00(+0.05%)
Sep 18, 2006 6.394 6.408 6.354 6.374 282,438 -0.02(-0.32%)
Sep 15, 2006 6.371 6.394 6.350 6.394 209,599 +0.02(+0.37%)
Sep 14, 2006 6.364 6.387 6.350 6.371 276,195 -0.00(-0.05%)
Sep 13, 2006 6.367 6.384 6.354 6.374 214,355 -0.05(-0.73%)
Sep 12, 2006 6.411 6.421 6.387 6.421 308,303 +0.01(+0.16%)
Sep 11, 2006 6.387 6.414 6.384 6.411 207,815 +0.02(+0.37%)
Sep 08, 2006 6.350 6.387 6.347 6.387 273,816 +0.04(+0.64%)
Sep 07, 2006 6.337 6.354 6.317 6.347 394,224 +0.00(+0.05%)
Sep 06, 2006 6.340 6.354 6.314 6.344 234,275 +0.01(+0.11%)
Sep 05, 2006 6.337 6.350 6.327 6.337 201,571 +0.00(+0.00%)
Sep 01, 2006 6.276 6.350 6.273 6.337 442,982 +0.05(+0.80%)
Aug 31, 2006 6.283 6.287 6.263 6.287 189,679 +0.01(+0.21%)
Aug 30, 2006 6.276 6.287 6.253 6.273 225,356 +0.01(+0.16%)
Aug 29, 2006 6.246 6.263 6.233 6.263 188,787 +0.02(+0.32%)
Aug 28, 2006 6.290 6.297 6.226 6.243 327,628 -0.03(-0.54%)
Aug 25, 2006 6.263 6.276 6.260 6.276 214,950 +0.02(+0.27%)
Aug 24, 2006 6.239 6.273 6.239 6.260 216,437 +0.03(+0.43%)
Aug 23, 2006 6.236 6.263 6.226 6.233 229,518 -0.00(-0.05%)
Aug 22, 2006 6.186 6.256 6.186 6.236 367,169 +0.04(+0.60%)
Aug 21, 2006 6.179 6.199 6.169 6.199 344,277 +0.01(+0.11%)
Aug 18, 2006 6.250 6.253 6.156 6.192 553,282 -0.06(-0.91%)
Aug 17, 2006 6.236 6.256 6.229 6.250 235,464 -0.02(-0.37%)
Aug 16, 2006 6.320 6.320 6.250 6.273 371,332 -0.03(-0.43%)
Aug 15, 2006 6.337 6.337 6.300 6.300 203,058 -0.02(-0.27%)
Aug 14, 2006 6.327 6.337 6.317 6.317 145,381 +0.00(+0.00%)
Aug 11, 2006 6.300 6.317 6.293 6.317 126,354 -0.05(-0.79%)
Aug 10, 2006 6.283 6.367 6.283 6.367 349,331 +0.06(+1.01%)
Aug 09, 2006 6.344 6.350 6.276 6.303 557,444 -0.06(-0.90%)
Aug 08, 2006 6.371 6.387 6.334 6.361 342,493 -0.01(-0.11%)
Aug 07, 2006 6.381 6.397 6.347 6.367 208,112 -0.00(-0.05%)
Aug 04, 2006 6.408 6.417 6.371 6.371 118,921 -0.02(-0.32%)
Aug 03, 2006 6.408 6.408 6.384 6.391 153,705 -0.02(-0.26%)
Aug 02, 2006 6.387 6.408 6.378 6.408 221,193 +0.02(+0.32%)
Aug 01, 2006 6.371 6.387 6.361 6.387 259,843 +0.01(+0.21%)
Jul 31, 2006 6.384 6.384 6.364 6.374 177,787 -0.01(-0.16%)
Jul 28, 2006 6.344 6.384 6.330 6.384 188,490 +0.04(+0.58%)
Jul 27, 2006 6.350 6.371 6.337 6.347 210,490 -0.02(-0.32%)
Jul 26, 2006 6.357 6.371 6.337 6.367 221,788 +0.02(+0.26%)
Jul 25, 2006 6.340 6.357 6.334 6.350 195,328 +0.01(+0.11%)
Jul 24, 2006 6.334 6.347 6.320 6.344 233,977 +0.02(+0.32%)
Jul 21, 2006 6.374 6.374 6.313 6.324 392,143 -0.01(-0.21%)
Jul 20, 2006 6.364 6.367 6.324 6.337 282,438 -0.03(-0.53%)
Jul 19, 2006 6.374 6.381 6.361 6.371 208,707 +0.01(+0.11%)
Jul 18, 2006 6.354 6.380 6.344 6.364 343,980 +0.03(+0.53%)
Jul 17, 2006 6.300 6.330 6.280 6.330 259,843 +0.02(+0.37%)
Jul 14, 2006 6.317 6.327 6.293 6.307 220,301 -0.01(-0.16%)
Jul 13, 2006 6.324 6.337 6.303 6.317 170,057 -0.04(-0.58%)
Jul 12, 2006 6.371 6.371 6.334 6.354 225,653 -0.01(-0.16%)
Jul 11, 2006 6.334 6.364 6.324 6.364 188,787 +0.04(+0.64%)
Jul 10, 2006 6.324 6.354 6.303 6.324 374,007 +0.01(+0.16%)
Jul 07, 2006 6.377 6.377 6.300 6.313 246,464 -0.05(-0.85%)
Jul 06, 2006 6.371 6.374 6.354 6.367 139,732 +0.00(+0.05%)
Jul 05, 2006 6.340 6.368 6.327 6.364 306,222 +0.01(+0.16%)
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.