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, 2019 6.859 6.878 6.840 6.852 68,628 +0.01(+0.19%)
Sep 27, 2019 6.846 6.852 6.826 6.839 154,590 -0.01(-0.10%)
Sep 26, 2019 6.885 6.891 6.839 6.846 67,323 -0.05(-0.66%)
Sep 25, 2019 6.930 6.937 6.865 6.891 90,632 -0.04(-0.56%)
Sep 24, 2019 6.924 6.930 6.909 6.930 97,719 +0.04(+0.57%)
Sep 23, 2019 6.898 6.917 6.891 6.891 92,179 +0.01(+0.09%)
Sep 20, 2019 6.872 6.895 6.872 6.885 87,130 +0.01(+0.19%)
Sep 19, 2019 6.865 6.878 6.846 6.872 86,335 +0.01(+0.19%)
Sep 18, 2019 6.833 6.891 6.820 6.859 157,117 +0.03(+0.38%)
Sep 17, 2019 6.826 6.835 6.820 6.833 85,593 +0.01(+0.12%)
Sep 16, 2019 6.831 6.838 6.812 6.825 97,473 -0.01(-0.09%)
Sep 13, 2019 6.825 6.831 6.792 6.831 102,798 +0.03(+0.38%)
Sep 12, 2019 6.805 6.809 6.792 6.805 52,200 -0.02(-0.28%)
Sep 11, 2019 6.831 6.834 6.812 6.825 99,196 +0.02(+0.29%)
Sep 10, 2019 6.792 6.805 6.779 6.805 98,006 +0.02(+0.29%)
Sep 09, 2019 6.779 6.792 6.773 6.786 44,133 +0.02(+0.29%)
Sep 06, 2019 6.767 6.779 6.754 6.767 43,747 +0.02(+0.29%)
Sep 05, 2019 6.754 6.805 6.734 6.747 170,887 -0.01(-0.10%)
Sep 04, 2019 6.728 6.754 6.715 6.754 157,716 +0.05(+0.67%)
Sep 03, 2019 6.702 6.721 6.702 6.708 139,418 -0.01(-0.19%)
Aug 30, 2019 6.669 6.721 6.650 6.721 173,753 +0.05(+0.78%)
Aug 29, 2019 6.650 6.682 6.650 6.669 131,772 +0.02(+0.29%)
Aug 28, 2019 6.676 6.682 6.644 6.650 205,826 -0.02(-0.29%)
Aug 27, 2019 6.702 6.715 6.663 6.669 86,176 -0.01(-0.19%)
Aug 26, 2019 6.728 6.734 6.663 6.682 78,729 -0.03(-0.39%)
Aug 23, 2019 6.728 6.734 6.702 6.708 66,935 -0.01(-0.19%)
Aug 22, 2019 6.728 6.753 6.718 6.721 88,502 +0.00(+0.00%)
Aug 21, 2019 6.721 6.736 6.708 6.721 84,744 +0.03(+0.39%)
Aug 20, 2019 6.695 6.715 6.676 6.695 56,016 -0.01(-0.10%)
Aug 19, 2019 6.721 6.721 6.695 6.702 67,103 +0.03(+0.41%)
Aug 16, 2019 6.668 6.681 6.655 6.674 57,076 +0.03(+0.39%)
Aug 15, 2019 6.687 6.687 6.642 6.649 66,149 -0.02(-0.29%)
Aug 14, 2019 6.687 6.687 6.661 6.668 86,849 -0.03(-0.48%)
Aug 13, 2019 6.706 6.719 6.674 6.700 92,084 +0.03(+0.39%)
Aug 12, 2019 6.719 6.719 6.649 6.674 84,076 -0.02(-0.29%)
Aug 09, 2019 6.726 6.771 6.694 6.694 112,130 -0.04(-0.57%)
Aug 08, 2019 6.752 6.764 6.726 6.732 81,824 -0.03(-0.38%)
Aug 07, 2019 6.752 6.758 6.713 6.758 106,721 -0.01(-0.10%)
Aug 06, 2019 6.764 6.771 6.752 6.764 74,071 +0.03(+0.48%)
Aug 05, 2019 6.764 6.771 6.713 6.732 85,656 -0.04(-0.57%)
Aug 02, 2019 6.758 6.777 6.745 6.771 81,648 -0.01(-0.19%)
Aug 01, 2019 6.829 6.834 6.777 6.784 111,564 -0.03(-0.47%)
Jul 31, 2019 6.829 6.861 6.787 6.816 93,940 -0.01(-0.19%)
Jul 30, 2019 6.835 6.835 6.784 6.829 74,004 +0.00(+0.00%)
Jul 29, 2019 6.777 6.829 6.745 6.829 195,914 +0.07(+1.05%)
Jul 26, 2019 6.784 6.784 6.752 6.758 130,948 +0.00(+0.00%)
Jul 25, 2019 6.803 6.803 6.742 6.758 96,853 -0.02(-0.28%)
Jul 24, 2019 6.784 6.816 6.752 6.777 200,110 +0.00(+0.00%)
Jul 23, 2019 6.797 6.816 6.752 6.777 133,891 +0.00(+0.00%)
Jul 22, 2019 6.784 6.816 6.745 6.777 128,561 +0.03(+0.48%)
Jul 19, 2019 6.764 6.790 6.745 6.745 337,480 -0.03(-0.47%)
Jul 18, 2019 6.809 6.817 6.752 6.777 62,475 -0.02(-0.28%)
Jul 17, 2019 6.829 6.829 6.777 6.797 97,956 -0.01(-0.19%)
Jul 16, 2019 6.784 6.830 6.783 6.809 105,149 +0.02(+0.28%)
Jul 15, 2019 6.829 6.835 6.771 6.790 91,864 -0.02(-0.26%)
Jul 12, 2019 6.840 6.840 6.769 6.808 57,100 -0.01(-0.19%)
Jul 11, 2019 6.846 6.846 6.795 6.821 38,178 +0.01(+0.09%)
Jul 10, 2019 6.821 6.827 6.769 6.814 89,148 +0.05(+0.76%)
Jul 09, 2019 6.782 6.788 6.750 6.763 61,178 -0.01(-0.19%)
Jul 08, 2019 6.782 6.801 6.769 6.776 76,689 +0.00(+0.00%)
Jul 05, 2019 6.769 6.777 6.731 6.776 39,109 -0.01(-0.09%)
Jul 03, 2019 6.782 6.807 6.750 6.782 24,873 +0.00(+0.00%)
Jul 02, 2019 6.814 6.816 6.763 6.782 69,452 -0.03(-0.47%)
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.