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, 2009 3.646 3.683 3.626 3.680 586,032 +0.05(+1.39%)
Sep 29, 2009 3.636 3.646 3.616 3.629 341,559 +0.00(+0.09%)
Sep 28, 2009 3.633 3.643 3.616 3.626 376,161 +0.02(+0.56%)
Sep 25, 2009 3.572 3.609 3.572 3.606 358,750 +0.01(+0.37%)
Sep 24, 2009 3.619 3.622 3.575 3.592 443,311 +0.00(+0.09%)
Sep 23, 2009 3.565 3.602 3.562 3.589 353,601 +0.03(+0.85%)
Sep 22, 2009 3.532 3.559 3.532 3.559 263,845 +0.03(+0.76%)
Sep 21, 2009 3.491 3.532 3.491 3.532 341,994 -0.03(-0.76%)
Sep 18, 2009 3.501 3.559 3.501 3.559 272,298 +0.04(+1.24%)
Sep 17, 2009 3.508 3.522 3.481 3.515 254,988 +0.01(+0.38%)
Sep 16, 2009 3.511 3.515 3.485 3.501 422,856 +0.01(+0.29%)
Sep 15, 2009 3.491 3.495 3.471 3.491 235,054 +0.01(+0.39%)
Sep 14, 2009 3.468 3.488 3.448 3.478 201,184 +0.01(+0.39%)
Sep 11, 2009 3.481 3.498 3.427 3.464 334,525 -0.02(-0.58%)
Sep 10, 2009 3.515 3.515 3.478 3.485 454,297 +0.00(+0.09%)
Sep 09, 2009 3.498 3.515 3.474 3.481 404,604 -0.02(-0.48%)
Sep 08, 2009 3.498 3.505 3.478 3.498 269,973 +0.00(+0.00%)
Sep 04, 2009 3.505 3.532 3.478 3.498 307,919 +0.02(+0.58%)
Sep 03, 2009 3.434 3.481 3.431 3.478 262,808 +0.04(+1.17%)
Sep 02, 2009 3.427 3.441 3.394 3.437 387,390 +0.05(+1.39%)
Sep 01, 2009 3.495 3.525 3.384 3.390 652,041 -0.09(-2.51%)
Aug 31, 2009 3.481 3.485 3.431 3.478 392,846 +0.02(+0.49%)
Aug 28, 2009 3.491 3.505 3.448 3.461 259,380 +0.00(+0.00%)
Aug 27, 2009 3.464 3.468 3.400 3.461 418,272 +0.01(+0.29%)
Aug 26, 2009 3.427 3.464 3.427 3.451 173,106 +0.01(+0.29%)
Aug 25, 2009 3.417 3.441 3.411 3.441 351,612 +0.04(+1.29%)
Aug 24, 2009 3.411 3.411 3.393 3.397 328,888 +0.04(+1.10%)
Aug 21, 2009 3.340 3.360 3.316 3.360 369,643 +0.03(+1.01%)
Aug 20, 2009 3.326 3.343 3.283 3.326 332,842 +0.02(+0.51%)
Aug 19, 2009 3.330 3.330 3.286 3.310 371,311 -0.01(-0.20%)
Aug 18, 2009 3.330 3.393 3.300 3.316 292,640 -0.08(-2.47%)
Aug 17, 2009 3.404 3.411 3.259 3.400 248,662 -0.02(-0.69%)
Aug 14, 2009 3.448 3.448 3.417 3.424 187,252 +0.00(+0.10%)
Aug 13, 2009 3.474 3.478 3.370 3.421 295,396 +0.02(+0.69%)
Aug 12, 2009 3.394 3.417 3.360 3.397 194,673 -0.02(-0.69%)
Aug 11, 2009 3.424 3.424 3.397 3.421 203,351 +0.01(+0.20%)
Aug 10, 2009 3.417 3.424 3.404 3.414 312,804 +0.01(+0.30%)
Aug 07, 2009 3.397 3.427 3.380 3.404 381,548 +0.00(+0.00%)
Aug 06, 2009 3.242 3.427 3.242 3.404 457,481 -0.01(-0.30%)
Aug 05, 2009 3.545 3.545 3.406 3.414 424,304 -0.11(-3.24%)
Aug 04, 2009 3.478 3.528 3.471 3.528 290,829 +0.07(+1.94%)
Aug 03, 2009 3.394 3.471 3.381 3.461 527,673 +0.07(+2.18%)
Jul 31, 2009 3.397 3.397 3.340 3.387 576,676 +0.02(+0.70%)
Jul 30, 2009 3.394 3.397 3.360 3.363 210,065 -0.01(-0.20%)
Jul 29, 2009 3.380 3.390 3.347 3.370 330,042 +0.01(+0.30%)
Jul 28, 2009 3.424 3.424 3.339 3.360 327,720 -0.04(-1.19%)
Jul 27, 2009 3.360 3.414 3.316 3.400 407,780 +0.09(+2.86%)
Jul 24, 2009 3.263 3.316 3.236 3.306 340,825 +0.04(+1.23%)
Jul 23, 2009 3.205 3.273 3.202 3.266 562,185 +0.04(+1.36%)
Jul 22, 2009 3.212 3.226 3.195 3.222 166,223 +0.02(+0.52%)
Jul 21, 2009 3.185 3.212 3.178 3.205 237,123 +0.04(+1.28%)
Jul 20, 2009 3.195 3.195 3.135 3.165 251,730 -0.01(-0.21%)
Jul 17, 2009 3.192 3.195 3.152 3.172 201,181 -0.02(-0.53%)
Jul 16, 2009 3.185 3.189 3.152 3.189 213,421 +0.01(+0.32%)
Jul 15, 2009 3.215 3.215 3.158 3.178 165,287 +0.00(+0.11%)
Jul 14, 2009 3.192 3.219 3.135 3.175 168,762 -0.00(-0.11%)
Jul 13, 2009 3.174 3.212 3.162 3.178 255,018 -0.03(-0.84%)
Jul 10, 2009 3.202 3.205 3.168 3.205 229,075 +0.03(+0.89%)
Jul 09, 2009 3.175 3.184 3.148 3.177 163,393 +0.02(+0.49%)
Jul 08, 2009 3.222 3.239 3.128 3.162 166,434 -0.02(-0.53%)
Jul 07, 2009 3.111 3.205 3.111 3.178 297,953 +0.02(+0.53%)
Jul 06, 2009 3.152 3.178 3.135 3.162 180,848 -0.04(-1.36%)
Jul 02, 2009 3.175 3.212 3.162 3.205 124,044 +0.01(+0.21%)
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.