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 )

9.930 +0.020 (+0.20%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 15, 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 (%)
May 30, 2008 5.018 5.021 5.004 5.008 197,029 -0.00(-0.07%)
May 29, 2008 5.038 5.049 5.008 5.011 184,647 -0.03(-0.54%)
May 28, 2008 5.025 5.056 5.021 5.038 259,882 +0.01(+0.14%)
May 27, 2008 5.042 5.069 5.032 5.032 188,553 -0.02(-0.34%)
May 26, 2008 4.977 5.049 4.971 5.049 0 +0.00(+0.00%)
May 23, 2008 4.977 5.049 4.971 5.049 268,754 +0.04(+0.89%)
May 22, 2008 4.946 5.008 4.946 5.004 240,810 +0.05(+1.04%)
May 21, 2008 4.963 4.994 4.949 4.953 277,627 -0.02(-0.34%)
May 20, 2008 4.963 4.987 4.960 4.970 250,808 -0.02(-0.41%)
May 19, 2008 4.960 4.997 4.960 4.990 204,991 +0.01(+0.28%)
May 16, 2008 4.997 5.034 4.977 4.977 244,827 -0.04(-0.75%)
May 15, 2008 5.008 5.032 5.004 5.014 277,332 -0.03(-0.55%)
May 14, 2008 5.049 5.069 5.042 5.042 201,767 -0.02(-0.47%)
May 13, 2008 5.066 5.066 5.049 5.066 150,427 -0.04(-0.74%)
May 12, 2008 5.107 5.131 5.097 5.104 177,204 -0.01(-0.20%)
May 09, 2008 5.076 5.128 5.076 5.114 84,294 +0.02(+0.40%)
May 08, 2008 5.093 5.107 5.080 5.093 159,637 +0.02(+0.34%)
May 07, 2008 5.066 5.100 5.056 5.076 289,781 +0.01(+0.19%)
May 06, 2008 5.141 5.148 5.038 5.067 524,021 -0.13(-2.49%)
May 05, 2008 5.203 5.241 5.189 5.196 288,492 -0.01(-0.26%)
May 02, 2008 5.200 5.234 5.182 5.210 282,595 +0.02(+0.33%)
May 01, 2008 5.104 5.206 5.104 5.193 369,953 +0.08(+1.54%)
Apr 30, 2008 5.141 5.158 5.110 5.114 235,316 -0.02(-0.40%)
Apr 29, 2008 5.128 5.176 5.124 5.134 198,946 +0.01(+0.13%)
Apr 28, 2008 5.148 5.172 5.128 5.128 202,806 -0.02(-0.40%)
Apr 25, 2008 5.141 5.158 5.141 5.148 240,355 +0.00(+0.07%)
Apr 24, 2008 5.152 5.155 5.128 5.145 269,026 +0.00(+0.00%)
Apr 23, 2008 5.090 5.158 5.090 5.145 195,024 +0.04(+0.81%)
Apr 22, 2008 5.049 5.110 5.049 5.104 167,979 +0.06(+1.15%)
Apr 21, 2008 4.977 5.049 4.970 5.045 356,985 +0.05(+1.10%)
Apr 18, 2008 4.980 5.032 4.963 4.990 709,144 +0.02(+0.41%)
Apr 17, 2008 4.915 4.970 4.915 4.970 152,530 +0.04(+0.83%)
Apr 16, 2008 4.891 4.956 4.891 4.929 228,472 +0.04(+0.91%)
Apr 15, 2008 4.901 4.908 4.867 4.884 173,114 -0.03(-0.56%)
Apr 14, 2008 4.908 4.932 4.884 4.912 179,357 +0.01(+0.21%)
Apr 11, 2008 4.888 4.908 4.874 4.901 149,671 -0.05(-1.04%)
Apr 10, 2008 4.925 4.973 4.925 4.953 298,467 +0.01(+0.28%)
Apr 09, 2008 4.960 4.966 4.932 4.939 241,498 +0.00(+0.04%)
Apr 08, 2008 4.905 4.956 4.905 4.937 181,181 +0.03(+0.52%)
Apr 07, 2008 4.915 4.987 4.905 4.912 322,018 +0.01(+0.28%)
Apr 04, 2008 4.857 4.912 4.853 4.898 170,788 +0.04(+0.85%)
Apr 03, 2008 4.877 4.901 4.857 4.857 159,007 -0.02(-0.49%)
Apr 02, 2008 4.836 4.894 4.829 4.881 282,832 +0.03(+0.64%)
Apr 01, 2008 4.768 4.871 4.768 4.850 389,203 +0.09(+1.95%)
Mar 31, 2008 4.696 4.771 4.679 4.757 327,643 +0.04(+0.95%)
Mar 28, 2008 4.775 4.785 4.696 4.713 159,591 -0.05(-1.15%)
Mar 27, 2008 4.764 4.785 4.733 4.768 250,327 +0.00(+0.07%)
Mar 26, 2008 4.840 4.840 4.740 4.764 287,964 -0.02(-0.43%)
Mar 25, 2008 4.747 4.793 4.747 4.785 137,650 +0.02(+0.46%)
Mar 24, 2008 4.768 4.801 4.757 4.763 309,571 -0.00(-0.02%)
Mar 21, 2008 4.696 4.764 4.644 4.764 358,277 +0.00(+0.00%)
Mar 20, 2008 4.696 4.764 4.644 4.764 358,277 +0.06(+1.24%)
Mar 19, 2008 4.651 4.706 4.651 4.706 300,352 +0.05(+1.18%)
Mar 18, 2008 4.641 4.740 4.641 4.651 332,603 +0.03(+0.67%)
Mar 17, 2008 4.610 4.655 4.572 4.620 586,723 -0.08(-1.75%)
Mar 14, 2008 4.754 4.764 4.661 4.703 308,970 -0.05(-1.15%)
Mar 13, 2008 4.781 4.792 4.723 4.757 229,321 -0.05(-1.07%)
Mar 12, 2008 4.823 4.843 4.778 4.809 431,800 -0.04(-0.92%)
Mar 11, 2008 4.771 4.860 4.771 4.853 267,622 +0.09(+1.87%)
Mar 10, 2008 4.857 4.874 4.747 4.764 442,951 -0.12(-2.46%)
Mar 07, 2008 4.816 4.894 4.816 4.884 287,964 +0.03(+0.56%)
Mar 06, 2008 4.884 4.912 4.853 4.857 193,143 -0.07(-1.32%)
Mar 05, 2008 4.984 5.004 4.908 4.922 318,306 -0.06(-1.17%)
Mar 04, 2008 4.679 4.980 4.679 4.980 330,972 -0.00(-0.07%)
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.