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 +0.037 (+0.38%)
Official Closing Price Updated: 4:10 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, 2021 8.638 8.638 8.563 8.630 66,524 -0.01(-0.09%)
Sep 29, 2021 8.540 8.638 8.518 8.638 67,600 +0.13(+1.50%)
Sep 28, 2021 8.480 8.525 8.450 8.510 41,300 +0.03(+0.35%)
Sep 27, 2021 8.488 8.488 8.435 8.480 52,629 +0.00(+0.00%)
Sep 24, 2021 8.428 8.473 8.413 8.480 56,368 +0.08(+0.89%)
Sep 23, 2021 8.405 8.420 8.368 8.405 75,588 +0.02(+0.27%)
Sep 22, 2021 8.375 8.383 8.337 8.383 39,639 +0.05(+0.54%)
Sep 21, 2021 8.383 8.383 8.322 8.337 75,529 -0.02(-0.18%)
Sep 20, 2021 8.435 8.435 8.345 8.352 40,207 -0.08(-0.98%)
Sep 17, 2021 8.465 8.465 8.420 8.435 39,181 -0.01(-0.09%)
Sep 16, 2021 8.465 8.473 8.420 8.443 60,289 -0.02(-0.18%)
Sep 15, 2021 8.465 8.495 8.443 8.458 71,713 +0.01(+0.07%)
Sep 14, 2021 8.519 8.525 8.430 8.452 50,497 -0.03(-0.35%)
Sep 13, 2021 8.474 8.504 8.474 8.482 26,447 +0.02(+0.27%)
Sep 10, 2021 8.452 8.474 8.437 8.459 43,888 +0.02(+0.27%)
Sep 09, 2021 8.422 8.445 8.071 8.437 33,214 +0.01(+0.09%)
Sep 08, 2021 8.452 8.482 8.430 8.430 39,166 -0.03(-0.35%)
Sep 07, 2021 8.452 8.467 8.452 8.459 92,252 -0.01(-0.09%)
Sep 03, 2021 8.459 8.489 8.445 8.467 62,287 +0.00(+0.00%)
Sep 02, 2021 8.482 8.497 8.467 8.467 42,032 -0.02(-0.26%)
Sep 01, 2021 8.482 8.497 8.459 8.489 36,108 +0.03(+0.35%)
Aug 31, 2021 8.452 8.482 8.437 8.459 58,500 +0.01(+0.18%)
Aug 30, 2021 8.437 8.452 8.430 8.445 51,051 +0.01(+0.18%)
Aug 27, 2021 8.430 8.497 8.422 8.430 41,315 +0.00(+0.00%)
Aug 26, 2021 8.482 8.482 8.422 8.430 51,634 -0.04(-0.44%)
Aug 25, 2021 8.497 8.497 8.459 8.467 40,490 -0.01(-0.09%)
Aug 24, 2021 8.482 8.497 8.467 8.474 77,289 +0.01(+0.18%)
Aug 23, 2021 8.497 8.504 8.459 8.459 42,487 -0.04(-0.44%)
Aug 20, 2021 8.489 8.519 8.489 8.497 22,405 -0.01(-0.09%)
Aug 19, 2021 8.519 8.519 8.489 8.504 23,936 -0.01(-0.09%)
Aug 18, 2021 8.519 8.525 8.489 8.512 44,710 -0.00(-0.02%)
Aug 17, 2021 8.521 8.533 8.506 8.514 32,923 -0.01(-0.09%)
Aug 16, 2021 8.536 8.536 8.506 8.521 38,000 +0.00(+0.00%)
Aug 13, 2021 8.573 8.573 8.521 8.521 19,036 +0.01(+0.09%)
Aug 12, 2021 8.536 8.536 8.506 8.514 35,521 -0.03(-0.33%)
Aug 11, 2021 8.491 8.542 8.491 8.542 32,726 +0.07(+0.82%)
Aug 10, 2021 8.506 8.514 8.469 8.473 26,837 -0.01(-0.13%)
Aug 09, 2021 8.514 8.514 8.469 8.484 72,134 +0.00(+0.00%)
Aug 06, 2021 8.499 8.499 8.469 8.484 57,370 +0.00(+0.00%)
Aug 05, 2021 8.551 8.551 8.480 8.484 45,547 -0.03(-0.35%)
Aug 04, 2021 8.506 8.521 8.482 8.514 78,615 +0.01(+0.09%)
Aug 03, 2021 8.499 8.506 8.476 8.506 49,008 +0.02(+0.26%)
Aug 02, 2021 8.491 8.514 8.476 8.484 56,028 +0.01(+0.09%)
Jul 30, 2021 8.566 8.569 8.476 8.476 48,207 -0.06(-0.70%)
Jul 29, 2021 8.588 8.603 8.536 8.536 47,632 -0.04(-0.43%)
Jul 28, 2021 8.558 8.595 8.551 8.573 51,814 +0.03(+0.35%)
Jul 27, 2021 8.529 8.558 8.484 8.543 52,944 +0.01(+0.17%)
Jul 26, 2021 8.506 8.536 8.476 8.529 54,934 +0.04(+0.44%)
Jul 23, 2021 8.476 8.499 8.447 8.491 88,792 +0.01(+0.18%)
Jul 22, 2021 8.506 8.508 8.410 8.476 105,470 -0.02(-0.26%)
Jul 21, 2021 8.529 8.529 8.469 8.499 104,702 +0.01(+0.09%)
Jul 20, 2021 8.484 8.529 8.447 8.491 63,895 +0.04(+0.46%)
Jul 19, 2021 8.556 8.615 8.445 8.452 70,087 -0.13(-1.55%)
Jul 16, 2021 8.682 8.704 8.585 8.585 77,250 -0.11(-1.28%)
Jul 15, 2021 8.785 8.785 8.689 8.696 50,063 -0.07(-0.84%)
Jul 14, 2021 8.852 8.852 8.748 8.770 50,595 -0.05(-0.59%)
Jul 13, 2021 8.852 8.859 8.822 8.822 48,975 -0.03(-0.33%)
Jul 12, 2021 8.948 8.948 8.844 8.852 55,209 -0.04(-0.42%)
Jul 09, 2021 8.911 8.911 8.881 8.889 40,016 +0.01(+0.17%)
Jul 08, 2021 8.926 8.926 8.859 8.874 63,832 -0.02(-0.25%)
Jul 07, 2021 8.918 8.926 8.877 8.896 66,728 +0.01(+0.17%)
Jul 06, 2021 8.903 8.903 8.844 8.881 60,122 -0.01(-0.08%)
Jul 02, 2021 8.874 8.911 8.874 8.889 46,654 +0.03(+0.33%)
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.