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: 11:57 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 30, 2014 5.502 5.559 5.469 5.559 205,212 +0.03(+0.51%)
Sep 29, 2014 5.540 5.559 5.516 5.531 140,710 -0.05(-0.93%)
Sep 26, 2014 5.540 5.592 5.507 5.583 141,667 +0.00(+0.08%)
Sep 25, 2014 5.564 5.587 5.535 5.578 189,519 -0.01(-0.17%)
Sep 24, 2014 5.583 5.597 5.554 5.587 138,174 +0.01(+0.25%)
Sep 23, 2014 5.550 5.592 5.550 5.573 154,235 -0.01(-0.17%)
Sep 22, 2014 5.564 5.602 5.559 5.583 184,321 +0.00(+0.00%)
Sep 19, 2014 5.578 5.602 5.578 5.583 143,200 -0.00(-0.08%)
Sep 18, 2014 5.559 5.587 5.540 5.587 163,170 +0.02(+0.43%)
Sep 17, 2014 5.550 5.573 5.540 5.564 165,146 +0.01(+0.17%)
Sep 16, 2014 5.559 5.567 5.540 5.554 163,476 -0.02(-0.42%)
Sep 15, 2014 5.611 5.621 5.578 5.578 206,641 -0.04(-0.63%)
Sep 12, 2014 5.613 5.623 5.613 5.613 70,462 -0.01(-0.15%)
Sep 11, 2014 5.609 5.637 5.609 5.622 126,315 +0.01(+0.15%)
Sep 10, 2014 5.628 5.642 5.604 5.613 174,932 -0.02(-0.33%)
Sep 09, 2014 5.637 5.656 5.632 5.632 146,926 -0.02(-0.42%)
Sep 08, 2014 5.656 5.665 5.646 5.656 121,542 -0.01(-0.17%)
Sep 05, 2014 5.665 5.665 5.661 5.665 152,185 -0.01(-0.17%)
Sep 04, 2014 5.722 5.731 5.675 5.675 176,820 -0.06(-1.07%)
Sep 03, 2014 5.722 5.755 5.708 5.736 122,952 +0.00(+0.08%)
Sep 02, 2014 5.708 5.741 5.698 5.731 114,006 +0.01(+0.16%)
Aug 29, 2014 5.741 5.722 5.722 5.722 102,775 -0.03(-0.49%)
Aug 28, 2014 5.712 5.759 5.694 5.750 233,665 +0.01(+0.23%)
Aug 27, 2014 5.712 5.750 5.708 5.737 200,477 +0.02(+0.43%)
Aug 26, 2014 5.675 5.712 5.656 5.712 194,243 +0.04(+0.75%)
Aug 25, 2014 5.679 5.689 5.651 5.670 195,616 +0.00(+0.08%)
Aug 22, 2014 5.708 5.712 5.665 5.665 284,791 -0.06(-0.99%)
Aug 21, 2014 5.708 5.731 5.708 5.722 312,857 -0.01(-0.16%)
Aug 20, 2014 5.745 5.755 5.722 5.731 149,351 -0.03(-0.57%)
Aug 19, 2014 5.759 5.764 5.750 5.764 110,387 -0.02(-0.41%)
Aug 18, 2014 5.750 5.802 5.727 5.788 141,617 +0.04(+0.66%)
Aug 15, 2014 5.792 5.792 5.750 5.750 77,096 -0.02(-0.33%)
Aug 14, 2014 5.759 5.783 5.736 5.769 62,238 +0.02(+0.29%)
Aug 13, 2014 5.785 5.795 5.736 5.752 151,019 -0.05(-0.89%)
Aug 12, 2014 5.771 5.809 5.748 5.804 98,609 +0.03(+0.49%)
Aug 11, 2014 5.720 5.781 5.710 5.776 80,186 +0.03(+0.49%)
Aug 08, 2014 5.691 5.752 5.679 5.748 120,022 +0.02(+0.41%)
Aug 07, 2014 5.696 5.724 5.668 5.724 188,919 +0.01(+0.16%)
Aug 06, 2014 5.663 5.724 5.654 5.715 243,262 +0.02(+0.41%)
Aug 05, 2014 5.738 5.743 5.682 5.691 193,225 -0.07(-1.22%)
Aug 04, 2014 5.823 5.824 5.757 5.762 163,681 -0.07(-1.21%)
Aug 01, 2014 5.827 5.841 5.813 5.832 94,411 +0.00(+0.00%)
Jul 31, 2014 5.832 5.860 5.827 5.832 107,632 -0.04(-0.72%)
Jul 30, 2014 5.902 5.902 5.851 5.874 96,856 -0.03(-0.56%)
Jul 29, 2014 5.917 5.926 5.879 5.907 94,076 -0.00(-0.08%)
Jul 28, 2014 5.912 5.921 5.884 5.912 96,815 -0.01(-0.24%)
Jul 25, 2014 5.917 5.931 5.897 5.926 87,479 +0.01(+0.24%)
Jul 24, 2014 5.898 5.921 5.879 5.912 75,948 +0.00(+0.08%)
Jul 23, 2014 5.874 5.917 5.874 5.907 107,830 +0.01(+0.24%)
Jul 22, 2014 5.827 5.898 5.827 5.893 186,963 +0.06(+1.00%)
Jul 21, 2014 5.813 5.846 5.809 5.835 137,103 +0.00(+0.04%)
Jul 18, 2014 5.823 5.837 5.799 5.832 97,011 +0.01(+0.24%)
Jul 17, 2014 5.841 5.855 5.804 5.818 81,246 -0.02(-0.32%)
Jul 16, 2014 5.823 5.841 5.823 5.837 114,050 +0.01(+0.16%)
Jul 15, 2014 5.823 5.837 5.799 5.827 219,596 +0.00(+0.08%)
Jul 14, 2014 5.809 5.846 5.809 5.823 130,252 +0.02(+0.28%)
Jul 11, 2014 5.806 5.825 5.806 5.806 145,581 -0.02(-0.32%)
Jul 10, 2014 5.806 5.825 5.806 5.825 101,528 +0.04(+0.64%)
Jul 09, 2014 5.792 5.802 5.778 5.788 110,261 -0.02(-0.40%)
Jul 08, 2014 5.778 5.811 5.778 5.811 129,579 +0.03(+0.56%)
Jul 07, 2014 5.783 5.792 5.778 5.778 59,287 -0.01(-0.24%)
Jul 03, 2014 5.774 5.792 5.792 5.792 103,779 +0.02(+0.32%)
Jul 02, 2014 5.797 5.806 5.769 5.774 89,340 -0.04(-0.72%)
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.