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, 2015 5.620 5.685 5.590 5.685 265,917 +0.07(+1.16%)
Sep 29, 2015 5.635 5.665 5.565 5.620 216,948 +0.02(+0.27%)
Sep 28, 2015 5.685 5.700 5.605 5.605 100,706 -0.08(-1.41%)
Sep 25, 2015 5.715 5.720 5.680 5.685 151,449 -0.01(-0.18%)
Sep 24, 2015 5.725 5.725 5.690 5.695 70,933 -0.04(-0.61%)
Sep 23, 2015 5.700 5.735 5.685 5.730 120,795 +0.05(+0.80%)
Sep 22, 2015 5.690 5.709 5.670 5.685 98,709 -0.04(-0.61%)
Sep 21, 2015 5.745 5.750 5.700 5.720 65,829 +0.01(+0.09%)
Sep 18, 2015 5.715 5.730 5.685 5.715 104,768 -0.02(-0.26%)
Sep 17, 2015 5.735 5.739 5.713 5.730 119,702 +0.00(+0.00%)
Sep 16, 2015 5.715 5.730 5.690 5.730 51,724 +0.02(+0.35%)
Sep 15, 2015 5.720 5.730 5.685 5.710 69,113 +0.01(+0.18%)
Sep 14, 2015 5.725 5.735 5.700 5.700 48,056 -0.02(-0.35%)
Sep 11, 2015 5.705 5.725 5.703 5.720 58,945 +0.01(+0.17%)
Sep 10, 2015 5.680 5.730 5.670 5.710 76,180 +0.03(+0.53%)
Sep 09, 2015 5.715 5.740 5.660 5.680 73,047 -0.03(-0.61%)
Sep 08, 2015 5.710 5.720 5.675 5.715 154,093 +0.03(+0.44%)
Sep 04, 2015 5.650 5.690 5.690 5.690 101,485 +0.01(+0.26%)
Sep 03, 2015 5.695 5.700 5.665 5.675 100,478 -0.02(-0.35%)
Sep 02, 2015 5.650 5.695 5.640 5.695 73,489 +0.03(+0.62%)
Sep 01, 2015 5.630 5.705 5.625 5.660 222,911 +0.00(+0.09%)
Aug 31, 2015 5.650 5.685 5.625 5.655 97,059 +0.02(+0.35%)
Aug 28, 2015 5.650 5.650 5.605 5.635 92,922 -0.04(-0.79%)
Aug 27, 2015 5.640 5.695 5.620 5.680 128,170 +0.05(+0.98%)
Aug 26, 2015 5.620 5.645 5.540 5.625 107,788 +0.03(+0.54%)
Aug 25, 2015 5.585 5.600 5.544 5.595 206,566 +0.10(+1.91%)
Aug 24, 2015 5.525 5.625 4.676 5.490 448,328 -0.18(-3.17%)
Aug 21, 2015 5.675 5.700 5.650 5.670 194,129 -0.02(-0.35%)
Aug 20, 2015 5.720 5.720 5.680 5.690 80,277 -0.05(-0.87%)
Aug 19, 2015 5.735 5.740 5.705 5.740 68,235 +0.01(+0.09%)
Aug 18, 2015 5.745 5.745 5.715 5.735 98,715 -0.01(-0.22%)
Aug 17, 2015 5.770 5.770 5.735 5.748 79,485 -0.01(-0.22%)
Aug 14, 2015 5.770 5.785 5.745 5.760 87,173 +0.01(+0.17%)
Aug 13, 2015 5.745 5.765 5.720 5.750 90,953 +0.00(+0.09%)
Aug 12, 2015 5.725 5.755 5.710 5.745 66,148 +0.02(+0.35%)
Aug 11, 2015 5.705 5.730 5.700 5.725 112,791 +0.02(+0.37%)
Aug 10, 2015 5.735 5.745 5.691 5.704 81,253 -0.00(-0.03%)
Aug 07, 2015 5.750 5.755 5.700 5.705 112,471 -0.01(-0.26%)
Aug 06, 2015 5.770 5.770 5.715 5.720 122,896 -0.05(-0.86%)
Aug 05, 2015 5.775 5.785 5.740 5.770 58,842 +0.01(+0.17%)
Aug 04, 2015 5.750 5.785 5.750 5.760 56,162 -0.00(-0.09%)
Aug 03, 2015 5.755 5.785 5.747 5.765 88,714 +0.01(+0.22%)
Jul 31, 2015 5.765 5.765 5.740 5.753 99,354 -0.01(-0.13%)
Jul 30, 2015 5.686 5.760 5.686 5.760 113,441 +0.07(+1.22%)
Jul 29, 2015 5.676 5.710 5.641 5.691 74,082 +0.04(+0.70%)
Jul 28, 2015 5.666 5.676 5.636 5.651 147,466 -0.00(-0.09%)
Jul 27, 2015 5.681 5.691 5.641 5.656 111,904 +0.01(+0.26%)
Jul 24, 2015 5.755 5.755 5.641 5.641 92,666 -0.09(-1.65%)
Jul 23, 2015 5.755 5.765 5.735 5.735 262,358 -0.00(-0.09%)
Jul 22, 2015 5.750 5.755 5.735 5.740 255,422 -0.01(-0.17%)
Jul 21, 2015 5.740 5.760 5.730 5.750 162,655 +0.01(+0.17%)
Jul 20, 2015 5.740 5.760 5.730 5.740 114,204 +0.00(+0.00%)
Jul 17, 2015 5.785 5.795 5.740 5.740 182,588 -0.04(-0.69%)
Jul 16, 2015 5.750 5.780 5.750 5.780 110,588 +0.03(+0.52%)
Jul 15, 2015 5.750 5.765 5.745 5.750 287,703 +0.01(+0.26%)
Jul 14, 2015 5.740 5.745 5.720 5.735 90,484 -0.00(-0.09%)
Jul 13, 2015 5.725 5.740 5.723 5.740 126,631 +0.02(+0.39%)
Jul 10, 2015 5.711 5.725 5.711 5.718 157,482 +0.02(+0.30%)
Jul 09, 2015 5.706 5.715 5.691 5.701 239,364 +0.02(+0.35%)
Jul 08, 2015 5.661 5.696 5.661 5.681 167,267 -0.00(-0.09%)
Jul 07, 2015 5.686 5.696 5.671 5.686 129,625 +0.00(+0.00%)
Jul 06, 2015 5.651 5.691 5.634 5.686 78,816 +0.02(+0.44%)
Jul 02, 2015 5.666 5.661 5.661 5.661 73,622 +0.00(+0.00%)
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.