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 )

9.780 +0.110 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2014 5.458 5.541 5.541 5.541 543,411 +0.07(+1.34%)
Dec 30, 2014 5.454 5.468 5.444 5.468 172,928 -0.01(-0.18%)
Dec 29, 2014 5.492 5.492 5.454 5.478 224,034 -0.02(-0.40%)
Dec 26, 2014 5.447 5.500 5.432 5.500 133,334 +0.05(+0.89%)
Dec 24, 2014 5.442 5.451 5.451 5.451 129,807 -0.01(-0.27%)
Dec 23, 2014 5.466 5.485 5.451 5.466 186,829 +0.01(+0.18%)
Dec 22, 2014 5.456 5.471 5.403 5.456 364,013 -0.01(-0.27%)
Dec 19, 2014 5.447 5.480 5.432 5.471 365,028 +0.01(+0.18%)
Dec 18, 2014 5.422 5.476 5.422 5.461 306,231 +0.04(+0.71%)
Dec 17, 2014 5.345 5.437 5.340 5.422 319,612 +0.05(+0.90%)
Dec 16, 2014 5.369 5.388 5.340 5.374 251,427 -0.03(-0.63%)
Dec 15, 2014 5.427 5.427 5.408 5.408 222,610 -0.02(-0.36%)
Dec 12, 2014 5.422 5.442 5.422 5.427 211,521 -0.03(-0.62%)
Dec 11, 2014 5.451 5.480 5.442 5.461 267,444 +0.00(+0.00%)
Dec 10, 2014 5.437 5.461 5.429 5.461 400,039 +0.00(+0.04%)
Dec 09, 2014 5.401 5.459 5.401 5.459 214,132 +0.01(+0.27%)
Dec 08, 2014 5.454 5.463 5.434 5.444 332,921 -0.01(-0.27%)
Dec 05, 2014 5.488 5.502 5.444 5.459 340,264 -0.04(-0.70%)
Dec 04, 2014 5.468 5.507 5.468 5.497 230,536 +0.01(+0.18%)
Dec 03, 2014 5.463 5.488 5.463 5.488 166,883 +0.01(+0.18%)
Dec 02, 2014 5.463 5.488 5.463 5.478 108,631 +0.00(+0.00%)
Dec 01, 2014 5.444 5.483 5.444 5.478 129,466 +0.00(+0.00%)
Nov 28, 2014 5.463 5.483 5.459 5.478 98,212 +0.00(+0.09%)
Nov 26, 2014 5.468 5.473 5.473 5.473 169,428 -0.00(-0.09%)
Nov 25, 2014 5.468 5.488 5.454 5.478 195,352 -0.00(-0.09%)
Nov 24, 2014 5.492 5.497 5.463 5.483 238,914 -0.02(-0.35%)
Nov 21, 2014 5.512 5.516 5.502 5.502 227,707 +0.00(+0.00%)
Nov 20, 2014 5.468 5.502 5.468 5.502 183,901 +0.00(+0.09%)
Nov 19, 2014 5.497 5.507 5.478 5.497 151,487 -0.00(-0.09%)
Nov 18, 2014 5.502 5.520 5.502 5.502 209,682 -0.01(-0.17%)
Nov 17, 2014 5.516 5.545 5.507 5.512 351,095 -0.02(-0.44%)
Nov 14, 2014 5.526 5.550 5.521 5.536 186,219 +0.00(+0.09%)
Nov 13, 2014 5.521 5.550 5.517 5.531 94,284 +0.01(+0.22%)
Nov 12, 2014 5.471 5.528 5.471 5.519 123,299 +0.01(+0.26%)
Nov 11, 2014 5.481 5.519 5.457 5.505 278,451 +0.00(+0.09%)
Nov 10, 2014 5.485 5.514 5.485 5.500 102,474 +0.00(+0.09%)
Nov 07, 2014 5.481 5.509 5.481 5.495 108,294 -0.01(-0.17%)
Nov 06, 2014 5.495 5.519 5.490 5.505 166,185 -0.02(-0.43%)
Nov 05, 2014 5.505 5.533 5.505 5.528 93,368 +0.02(+0.33%)
Nov 04, 2014 5.505 5.514 5.500 5.510 107,165 -0.02(-0.33%)
Nov 03, 2014 5.524 5.538 5.524 5.528 149,379 -0.02(-0.43%)
Oct 31, 2014 5.538 5.562 5.520 5.552 153,166 +0.01(+0.17%)
Oct 30, 2014 5.509 5.548 5.509 5.543 134,664 +0.00(+0.09%)
Oct 29, 2014 5.543 5.543 5.509 5.538 157,775 -0.03(-0.52%)
Oct 28, 2014 5.533 5.567 5.533 5.567 107,790 +0.02(+0.43%)
Oct 27, 2014 5.528 5.548 5.552 5.543 141,770 -0.01(-0.17%)
Oct 24, 2014 5.524 5.567 5.524 5.552 160,054 +0.01(+0.23%)
Oct 23, 2014 5.519 5.552 5.500 5.540 222,090 +0.04(+0.73%)
Oct 22, 2014 5.490 5.533 5.490 5.500 192,298 -0.01(-0.26%)
Oct 21, 2014 5.490 5.533 5.485 5.514 233,865 +0.02(+0.44%)
Oct 20, 2014 5.476 5.505 5.476 5.490 77,259 +0.01(+0.26%)
Oct 17, 2014 5.452 5.528 5.428 5.476 271,008 +0.00(+0.00%)
Oct 16, 2014 5.346 5.476 5.327 5.476 224,140 +0.08(+1.42%)
Oct 15, 2014 5.437 5.460 5.351 5.399 266,501 -0.12(-2.17%)
Oct 14, 2014 5.519 5.552 5.495 5.519 222,427 -0.01(-0.22%)
Oct 13, 2014 5.588 5.588 5.493 5.531 190,662 -0.05(-0.86%)
Oct 10, 2014 5.555 5.588 5.536 5.579 125,521 -0.00(-0.09%)
Oct 09, 2014 5.564 5.583 5.531 5.583 161,788 -0.02(-0.34%)
Oct 08, 2014 5.574 5.603 5.526 5.603 225,968 -0.01(-0.17%)
Oct 07, 2014 5.579 5.612 5.569 5.612 117,657 -0.00(-0.09%)
Oct 06, 2014 5.540 5.617 5.536 5.617 174,773 +0.05(+0.86%)
Oct 03, 2014 5.574 5.598 5.564 5.569 110,320 -0.03(-0.51%)
Oct 02, 2014 5.598 5.598 5.583 5.598 106,169 -0.03(-0.59%)
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.