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:

Pioneer Floating Rate Trust (NY: PHD )

9.814 -0.006 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 4.206 4.265 4.203 4.219 428,769 -0.02(-0.49%)
Sep 29, 2010 4.268 4.272 4.223 4.240 137,997 -0.01(-0.33%)
Sep 28, 2010 4.213 4.254 4.213 4.254 200,980 +0.02(+0.41%)
Sep 27, 2010 4.345 4.345 4.230 4.237 413,049 -0.09(-2.17%)
Sep 24, 2010 4.331 4.331 4.296 4.331 231,913 +0.02(+0.57%)
Sep 23, 2010 4.251 4.306 4.247 4.306 188,481 +0.05(+1.06%)
Sep 22, 2010 4.268 4.268 4.223 4.261 379,305 +0.01(+0.25%)
Sep 21, 2010 4.237 4.251 4.188 4.251 360,116 +0.03(+0.74%)
Sep 20, 2010 4.251 4.279 4.209 4.219 504,642 -0.03(-0.66%)
Sep 17, 2010 4.247 4.272 4.209 4.247 225,741 +0.00(+0.08%)
Sep 15, 2010 4.286 4.286 4.242 4.244 397,273 -0.03(-0.81%)
Sep 14, 2010 4.275 4.289 4.251 4.279 158,802 +0.00(+0.08%)
Sep 13, 2010 4.299 4.299 4.219 4.275 285,427 +0.03(+0.68%)
Sep 10, 2010 4.232 4.246 4.212 4.246 406,613 +0.03(+0.82%)
Sep 09, 2010 4.194 4.212 4.184 4.212 217,704 +0.02(+0.50%)
Sep 08, 2010 4.222 4.226 4.174 4.191 156,423 +0.02(+0.41%)
Sep 07, 2010 4.122 4.174 4.080 4.174 258,249 +0.06(+1.34%)
Sep 03, 2010 4.177 4.190 4.091 4.118 375,856 -0.04(-1.08%)
Sep 02, 2010 4.163 4.167 4.087 4.163 209,239 +0.02(+0.57%)
Sep 01, 2010 4.136 4.208 4.094 4.140 212,244 +0.03(+0.77%)
Aug 31, 2010 4.125 4.149 4.098 4.108 276,246 -0.08(-1.82%)
Aug 30, 2010 4.198 4.208 4.143 4.184 150,124 -0.01(-0.16%)
Aug 27, 2010 4.191 4.215 4.149 4.191 342,428 -0.01(-0.12%)
Aug 26, 2010 4.187 4.219 4.153 4.196 405,155 -0.03(-0.70%)
Aug 25, 2010 4.229 4.232 4.194 4.226 338,845 -0.00(-0.08%)
Aug 24, 2010 4.167 4.229 4.149 4.229 517,999 +0.04(+0.99%)
Aug 23, 2010 4.170 4.194 4.160 4.187 495,610 +0.04(+0.92%)
Aug 20, 2010 4.160 4.160 4.122 4.149 355,029 +0.01(+0.17%)
Aug 19, 2010 4.149 4.181 4.129 4.143 473,564 -0.03(-0.83%)
Aug 18, 2010 4.198 4.208 4.084 4.177 500,072 -0.01(-0.17%)
Aug 17, 2010 4.281 4.308 4.177 4.184 301,681 -0.07(-1.55%)
Aug 16, 2010 4.312 4.315 4.250 4.250 188,882 -0.06(-1.29%)
Aug 13, 2010 4.305 4.350 4.305 4.305 130,901 -0.02(-0.56%)
Aug 12, 2010 4.312 4.353 4.288 4.329 191,303 +0.00(+0.02%)
Aug 11, 2010 4.308 4.349 4.308 4.328 253,335 +0.01(+0.24%)
Aug 10, 2010 4.304 4.321 4.263 4.318 222,429 +0.00(+0.00%)
Aug 09, 2010 4.314 4.328 4.287 4.318 349,047 -0.01(-0.32%)
Aug 06, 2010 4.332 4.373 4.307 4.332 304,342 -0.01(-0.24%)
Aug 05, 2010 4.383 4.394 4.335 4.342 208,699 -0.03(-0.79%)
Aug 04, 2010 4.438 4.442 4.342 4.376 197,550 -0.04(-1.01%)
Aug 03, 2010 4.438 4.452 4.407 4.421 196,316 -0.02(-0.39%)
Aug 02, 2010 4.469 4.469 4.418 4.438 267,917 -0.01(-0.15%)
Jul 30, 2010 4.445 4.445 4.363 4.445 213,662 +0.07(+1.57%)
Jul 29, 2010 4.308 4.376 4.301 4.376 191,750 +0.09(+2.17%)
Jul 28, 2010 4.270 4.290 4.270 4.284 171,766 +0.03(+0.81%)
Jul 27, 2010 4.239 4.253 4.229 4.249 206,971 +0.01(+0.24%)
Jul 26, 2010 4.194 4.239 4.194 4.239 125,670 +0.04(+0.98%)
Jul 23, 2010 4.177 4.204 4.157 4.198 153,757 +0.04(+0.91%)
Jul 22, 2010 4.222 4.222 4.149 4.160 285,219 -0.01(-0.33%)
Jul 21, 2010 4.184 4.184 4.150 4.173 126,062 +0.02(+0.58%)
Jul 20, 2010 4.084 4.160 4.070 4.149 102,946 +0.05(+1.34%)
Jul 19, 2010 4.143 4.156 4.094 4.094 185,984 -0.03(-0.67%)
Jul 16, 2010 4.122 4.125 4.081 4.122 190,068 +0.03(+0.76%)
Jul 15, 2010 4.129 4.143 4.067 4.091 127,595 -0.06(-1.33%)
Jul 14, 2010 4.167 4.167 4.105 4.146 198,204 +0.00(+0.08%)
Jul 13, 2010 4.191 4.194 4.138 4.143 187,529 -0.00(-0.06%)
Jul 12, 2010 4.138 4.155 4.129 4.145 138,242 +0.02(+0.58%)
Jul 09, 2010 4.121 4.145 4.094 4.121 118,550 +0.03(+0.67%)
Jul 08, 2010 4.101 4.107 4.066 4.094 89,244 +0.01(+0.34%)
Jul 07, 2010 4.039 4.090 3.988 4.080 126,773 +0.06(+1.44%)
Jul 06, 2010 4.142 4.142 4.019 4.022 125,497 -0.09(-2.08%)
Jul 02, 2010 4.107 4.152 4.107 4.107 146,942 -0.02(-0.50%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.