Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

9.839 +0.019 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 29, 2010 4.532 4.543 4.500 4.503 322,797 -0.02(-0.48%)
Oct 28, 2010 4.586 4.586 4.500 4.525 205,498 -0.03(-0.71%)
Oct 27, 2010 4.529 4.558 4.514 4.558 281,060 +0.01(+0.32%)
Oct 25, 2010 4.529 4.543 4.511 4.543 362,468 +0.02(+0.40%)
Oct 22, 2010 4.543 4.561 4.493 4.525 656,999 -0.04(-0.84%)
Oct 21, 2010 4.525 4.572 4.518 4.563 652,326 +0.03(+0.68%)
Oct 20, 2010 4.496 4.536 4.482 4.532 669,934 +0.03(+0.56%)
Oct 19, 2010 4.561 4.561 4.485 4.507 369,987 -0.05(-1.19%)
Oct 18, 2010 4.568 4.601 4.511 4.561 632,496 -0.05(-1.09%)
Oct 15, 2010 4.680 4.680 4.586 4.612 831,877 -0.07(-1.46%)
Oct 14, 2010 4.550 4.680 4.536 4.680 510,785 +0.12(+2.69%)
Oct 13, 2010 4.543 4.565 4.511 4.558 415,496 +0.03(+0.66%)
Oct 12, 2010 4.445 4.528 4.427 4.528 638,549 +0.07(+1.53%)
Oct 11, 2010 4.413 4.460 4.406 4.460 380,251 +0.04(+0.89%)
Oct 08, 2010 4.420 4.420 4.381 4.420 217,087 +0.01(+0.24%)
Oct 07, 2010 4.406 4.410 4.366 4.410 182,481 +0.01(+0.33%)
Oct 06, 2010 4.410 4.410 4.374 4.395 315,802 -0.00(-0.08%)
Oct 05, 2010 4.417 4.417 4.370 4.399 413,220 +0.00(+0.08%)
Oct 04, 2010 4.402 4.402 4.366 4.395 181,008 -0.03(-0.57%)
Oct 01, 2010 4.420 4.420 4.363 4.420 455,094 +0.07(+1.65%)
Sep 30, 2010 4.334 4.395 4.332 4.349 416,040 -0.02(-0.49%)
Sep 29, 2010 4.399 4.402 4.352 4.370 133,900 -0.01(-0.33%)
Sep 28, 2010 4.341 4.384 4.341 4.384 195,014 +0.02(+0.41%)
Sep 27, 2010 4.478 4.478 4.359 4.367 400,787 -0.10(-2.17%)
Sep 24, 2010 4.463 4.463 4.427 4.463 225,028 +0.03(+0.57%)
Sep 23, 2010 4.381 4.438 4.377 4.438 182,885 +0.05(+1.06%)
Sep 22, 2010 4.399 4.399 4.352 4.392 368,045 +0.01(+0.25%)
Sep 21, 2010 4.366 4.381 4.316 4.381 349,425 +0.03(+0.74%)
Sep 20, 2010 4.381 4.410 4.338 4.349 489,661 -0.03(-0.66%)
Sep 17, 2010 4.377 4.402 4.338 4.377 219,039 +0.00(+0.08%)
Sep 15, 2010 4.417 4.417 4.372 4.374 385,479 -0.04(-0.81%)
Sep 14, 2010 4.406 4.420 4.381 4.410 154,087 +0.00(+0.08%)
Sep 13, 2010 4.431 4.431 4.349 4.406 276,953 +0.03(+0.68%)
Sep 10, 2010 4.362 4.376 4.341 4.376 394,525 +0.04(+0.82%)
Sep 09, 2010 4.323 4.341 4.312 4.341 211,232 +0.02(+0.49%)
Sep 08, 2010 4.351 4.355 4.302 4.319 151,773 +0.02(+0.41%)
Sep 07, 2010 4.248 4.302 4.205 4.302 250,572 +0.06(+1.34%)
Sep 03, 2010 4.305 4.318 4.216 4.244 364,683 -0.05(-1.08%)
Sep 02, 2010 4.291 4.294 4.212 4.291 203,019 +0.02(+0.57%)
Sep 01, 2010 4.262 4.337 4.220 4.267 205,934 +0.03(+0.77%)
Aug 31, 2010 4.252 4.277 4.223 4.234 268,034 -0.08(-1.82%)
Aug 30, 2010 4.326 4.337 4.269 4.312 145,661 -0.01(-0.17%)
Aug 27, 2010 4.319 4.344 4.277 4.319 332,249 -0.01(-0.12%)
Aug 26, 2010 4.316 4.348 4.280 4.325 393,111 -0.03(-0.70%)
Aug 25, 2010 4.359 4.362 4.323 4.355 328,772 -0.00(-0.08%)
Aug 24, 2010 4.294 4.359 4.277 4.359 502,601 +0.04(+0.99%)
Aug 23, 2010 4.298 4.323 4.287 4.316 480,877 +0.04(+0.92%)
Aug 20, 2010 4.287 4.287 4.248 4.277 344,475 +0.01(+0.17%)
Aug 19, 2010 4.277 4.309 4.255 4.269 459,487 -0.04(-0.83%)
Aug 18, 2010 4.326 4.337 4.209 4.305 485,206 -0.01(-0.17%)
Aug 17, 2010 4.412 4.440 4.305 4.312 292,712 -0.07(-1.55%)
Aug 16, 2010 4.444 4.448 4.380 4.380 183,267 -0.06(-1.29%)
Aug 13, 2010 4.437 4.483 4.437 4.437 127,010 -0.02(-0.56%)
Aug 12, 2010 4.444 4.487 4.419 4.462 185,616 +0.00(+0.02%)
Aug 11, 2010 4.440 4.482 4.440 4.461 245,795 +0.01(+0.24%)
Aug 10, 2010 4.436 4.454 4.394 4.450 215,808 +0.00(+0.00%)
Aug 09, 2010 4.447 4.461 4.418 4.450 338,658 -0.01(-0.32%)
Aug 06, 2010 4.465 4.507 4.439 4.465 295,283 -0.01(-0.24%)
Aug 05, 2010 4.518 4.528 4.468 4.475 202,487 -0.04(-0.79%)
Aug 04, 2010 4.574 4.578 4.475 4.511 191,669 -0.05(-1.01%)
Aug 03, 2010 4.574 4.589 4.542 4.557 190,473 -0.02(-0.39%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.