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 )

9.765 +0.035 (+0.36%)
Streaming Delayed Price Updated: 11:12 AM 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 28, 2012 5.794 5.815 5.770 5.815 216,087 +0.03(+0.50%)
Sep 27, 2012 5.819 5.819 5.728 5.786 317,812 -0.03(-0.50%)
Sep 26, 2012 5.885 5.918 5.803 5.815 326,223 -0.07(-1.19%)
Sep 25, 2012 5.869 5.894 5.786 5.885 408,564 +0.06(+0.99%)
Sep 24, 2012 5.827 5.844 5.794 5.827 199,102 +0.03(+0.57%)
Sep 21, 2012 5.774 5.815 5.765 5.794 233,037 +0.05(+0.79%)
Sep 20, 2012 5.753 5.774 5.716 5.749 248,783 +0.02(+0.36%)
Sep 19, 2012 5.720 5.732 5.708 5.728 232,935 +0.03(+0.51%)
Sep 18, 2012 5.728 5.728 5.674 5.699 171,361 -0.02(-0.36%)
Sep 17, 2012 5.662 5.741 5.662 5.720 352,287 +0.06(+1.10%)
Sep 14, 2012 5.625 5.658 5.621 5.658 257,789 +0.06(+1.11%)
Sep 13, 2012 5.588 5.617 5.571 5.596 279,396 +0.04(+0.63%)
Sep 12, 2012 5.524 5.577 5.458 5.561 255,744 +0.05(+0.89%)
Sep 11, 2012 5.479 5.528 5.446 5.511 223,238 +0.06(+1.06%)
Sep 10, 2012 5.429 5.462 5.429 5.454 175,455 +0.00(+0.08%)
Sep 07, 2012 5.466 5.479 5.427 5.450 268,900 -0.04(-0.67%)
Sep 06, 2012 5.466 5.516 5.458 5.487 314,640 -0.04(-0.74%)
Sep 05, 2012 5.507 5.528 5.421 5.528 430,847 +0.05(+0.82%)
Sep 04, 2012 5.507 5.507 5.446 5.483 278,306 -0.02(-0.45%)
Aug 31, 2012 5.503 5.507 5.466 5.507 260,282 +0.02(+0.37%)
Aug 30, 2012 5.475 5.495 5.458 5.487 189,917 +0.03(+0.53%)
Aug 29, 2012 5.438 5.507 5.438 5.458 207,576 +0.05(+0.85%)
Aug 27, 2012 5.409 5.429 5.384 5.412 163,041 +0.01(+0.14%)
Aug 24, 2012 5.388 5.405 5.352 5.405 161,411 +0.03(+0.61%)
Aug 23, 2012 5.355 5.372 5.339 5.372 167,447 +0.03(+0.54%)
Aug 22, 2012 5.376 5.376 5.327 5.343 221,863 -0.04(-0.69%)
Aug 21, 2012 5.417 5.417 5.355 5.380 118,012 -0.02(-0.38%)
Aug 20, 2012 5.388 5.409 5.364 5.401 96,620 +0.02(+0.46%)
Aug 17, 2012 5.339 5.384 5.339 5.376 116,119 +0.04(+0.77%)
Aug 16, 2012 5.384 5.396 5.310 5.335 132,185 -0.02(-0.46%)
Aug 15, 2012 5.384 5.384 5.331 5.359 104,540 +0.00(+0.00%)
Aug 14, 2012 5.347 5.359 5.281 5.359 152,669 +0.05(+0.85%)
Aug 13, 2012 5.368 5.388 5.306 5.314 164,703 -0.05(-0.96%)
Aug 10, 2012 5.439 5.439 5.366 5.366 112,773 -0.02(-0.38%)
Aug 09, 2012 5.431 5.435 5.370 5.386 168,417 -0.04(-0.75%)
Aug 08, 2012 5.460 5.460 5.415 5.427 151,779 +0.01(+0.23%)
Aug 07, 2012 5.443 5.468 5.394 5.415 160,253 -0.00(-0.08%)
Aug 06, 2012 5.476 5.492 5.391 5.419 210,866 -0.01(-0.15%)
Aug 03, 2012 5.411 5.459 5.411 5.427 143,819 +0.02(+0.38%)
Aug 02, 2012 5.447 5.451 5.341 5.406 167,849 -0.01(-0.15%)
Aug 01, 2012 5.411 5.460 5.357 5.415 191,160 +0.02(+0.45%)
Jul 31, 2012 5.366 5.398 5.353 5.390 179,916 +0.05(+0.92%)
Jul 30, 2012 5.333 5.357 5.292 5.341 216,154 +0.01(+0.18%)
Jul 27, 2012 5.317 5.353 5.300 5.331 132,048 +0.02(+0.43%)
Jul 26, 2012 5.317 5.378 5.276 5.308 187,665 -0.02(-0.38%)
Jul 25, 2012 5.308 5.341 5.296 5.329 172,342 +0.04(+0.85%)
Jul 24, 2012 5.280 5.292 5.272 5.284 118,240 +0.02(+0.47%)
Jul 23, 2012 5.251 5.288 5.239 5.259 163,762 +0.00(+0.08%)
Jul 20, 2012 5.263 5.268 5.231 5.255 109,920 -0.01(-0.16%)
Jul 19, 2012 5.259 5.263 5.231 5.263 122,950 +0.02(+0.39%)
Jul 18, 2012 5.263 5.268 5.227 5.243 195,804 -0.01(-0.16%)
Jul 17, 2012 5.292 5.292 5.218 5.251 147,587 +0.00(+0.00%)
Jul 16, 2012 5.272 5.272 5.214 5.251 131,148 +0.00(+0.08%)
Jul 13, 2012 5.263 5.263 5.235 5.247 178,364 +0.03(+0.51%)
Jul 12, 2012 5.143 5.225 5.139 5.221 246,517 +0.01(+0.16%)
Jul 11, 2012 5.261 5.261 5.184 5.212 174,764 -0.01(-0.16%)
Jul 10, 2012 5.208 5.221 5.196 5.221 163,651 +0.04(+0.71%)
Jul 09, 2012 5.156 5.184 5.156 5.184 105,802 +0.02(+0.47%)
Jul 06, 2012 5.160 5.176 5.139 5.160 142,689 +0.00(+0.00%)
Jul 05, 2012 5.172 5.318 5.135 5.160 198,421 -0.01(-0.16%)
Jul 03, 2012 5.216 5.216 5.151 5.168 105,743 +0.02(+0.39%)
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.