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 (%)
Dec 31, 2020 7.363 7.363 7.363 141,482 -0.06(-0.87%)
Dec 30, 2020 7.457 7.471 7.413 7.428 141,482 -0.03(-0.39%)
Dec 29, 2020 7.514 7.527 7.406 7.457 254,643 -0.03(-0.39%)
Dec 28, 2020 7.594 7.594 7.464 7.485 137,995 -0.06(-0.77%)
Dec 24, 2020 7.435 7.543 7.422 7.543 60,263 +0.14(+1.85%)
Dec 23, 2020 7.536 7.550 7.384 7.406 152,737 -0.14(-1.91%)
Dec 22, 2020 7.688 7.706 7.529 7.550 159,207 -0.15(-1.97%)
Dec 21, 2020 7.810 7.810 7.680 7.702 143,990 -0.12(-1.57%)
Dec 18, 2020 7.817 7.904 7.810 7.825 237,173 +0.01(+0.09%)
Dec 17, 2020 7.810 7.825 7.803 7.817 74,572 +0.01(+0.09%)
Dec 16, 2020 7.846 7.868 7.810 7.810 252,929 -0.03(-0.37%)
Dec 15, 2020 7.846 7.868 7.839 7.839 273,802 +0.01(+0.18%)
Dec 14, 2020 7.825 7.868 7.817 7.825 316,091 +0.03(+0.37%)
Dec 11, 2020 7.803 7.846 7.789 7.796 67,467 -0.00(-0.05%)
Dec 10, 2020 7.810 7.846 7.789 7.799 73,794 -0.01(-0.12%)
Dec 09, 2020 7.787 7.837 7.787 7.808 182,158 +0.01(+0.18%)
Dec 08, 2020 7.765 7.844 7.765 7.794 210,440 +0.01(+0.18%)
Dec 07, 2020 7.744 7.855 7.729 7.780 181,583 +0.00(+0.00%)
Dec 04, 2020 7.737 7.880 7.737 7.780 201,898 +0.01(+0.18%)
Dec 03, 2020 7.715 7.794 7.715 7.765 278,376 +0.03(+0.37%)
Dec 02, 2020 7.679 7.751 7.679 7.737 196,844 +0.02(+0.28%)
Dec 01, 2020 7.701 7.744 7.694 7.715 103,373 +0.01(+0.19%)
Nov 30, 2020 7.672 7.737 7.672 7.701 93,153 -0.01(-0.09%)
Nov 27, 2020 7.665 7.737 7.665 7.708 100,183 +0.01(+0.19%)
Nov 25, 2020 7.636 7.708 7.635 7.694 298,319 +0.05(+0.66%)
Nov 24, 2020 7.643 7.701 7.614 7.643 328,759 -0.01(-0.09%)
Nov 23, 2020 7.536 7.651 7.536 7.651 320,290 +0.14(+1.81%)
Nov 20, 2020 7.485 7.526 7.485 7.514 66,742 +0.02(+0.29%)
Nov 19, 2020 7.507 7.507 7.478 7.493 62,815 -0.01(-0.19%)
Nov 18, 2020 7.485 7.514 7.471 7.507 86,358 +0.02(+0.29%)
Nov 17, 2020 7.414 7.485 7.414 7.485 98,260 +0.05(+0.68%)
Nov 16, 2020 7.428 7.457 7.428 7.435 54,617 +0.01(+0.12%)
Nov 13, 2020 7.433 7.448 7.412 7.426 49,482 +0.00(+0.00%)
Nov 12, 2020 7.383 7.433 7.383 7.426 92,398 +0.04(+0.58%)
Nov 11, 2020 7.326 7.398 7.326 7.383 35,417 +0.03(+0.39%)
Nov 10, 2020 7.362 7.383 7.348 7.355 24,905 +0.01(+0.10%)
Nov 09, 2020 7.355 7.362 7.291 7.348 90,915 +0.11(+1.48%)
Nov 06, 2020 7.234 7.262 7.234 7.241 66,444 -0.01(-0.10%)
Nov 05, 2020 7.219 7.262 7.219 7.248 79,743 +0.03(+0.40%)
Nov 04, 2020 7.198 7.234 7.196 7.219 203,150 +0.04(+0.60%)
Nov 03, 2020 7.177 7.205 7.155 7.177 136,240 +0.01(+0.10%)
Nov 02, 2020 7.112 7.169 7.112 7.169 72,557 +0.02(+0.30%)
Oct 30, 2020 7.098 7.148 7.098 7.148 72,472 -0.01(-0.10%)
Oct 29, 2020 7.084 7.155 7.084 7.155 68,999 +0.05(+0.70%)
Oct 28, 2020 7.127 7.134 7.077 7.105 121,987 -0.09(-1.29%)
Oct 27, 2020 7.169 7.198 7.155 7.198 56,127 -0.01(-0.20%)
Oct 26, 2020 7.177 7.212 7.148 7.212 82,535 +0.01(+0.20%)
Oct 23, 2020 7.177 7.219 7.169 7.198 147,747 +0.02(+0.30%)
Oct 22, 2020 7.162 7.212 7.162 7.177 65,010 +0.01(+0.10%)
Oct 21, 2020 7.191 7.205 7.169 7.169 81,646 -0.06(-0.79%)
Oct 20, 2020 7.191 7.234 7.191 7.227 36,624 +0.04(+0.50%)
Oct 19, 2020 7.219 7.255 7.184 7.191 79,223 -0.01(-0.20%)
Oct 16, 2020 7.234 7.239 7.191 7.205 58,594 -0.04(-0.49%)
Oct 15, 2020 7.241 7.248 7.219 7.241 61,654 -0.01(-0.17%)
Oct 14, 2020 7.260 7.292 7.246 7.253 59,287 -0.01(-0.10%)
Oct 13, 2020 7.260 7.262 7.241 7.260 21,208 -0.00(-0.01%)
Oct 12, 2020 7.225 7.282 7.225 7.261 10,002 +0.04(+0.60%)
Oct 09, 2020 7.267 7.267 7.218 7.218 45,414 -0.03(-0.39%)
Oct 08, 2020 7.260 7.296 7.246 7.246 66,263 -0.04(-0.49%)
Oct 07, 2020 7.253 7.289 7.241 7.282 40,777 +0.04(+0.49%)
Oct 06, 2020 7.232 7.253 7.218 7.246 29,815 +0.01(+0.20%)
Oct 05, 2020 7.189 7.232 7.182 7.232 95,529 +0.04(+0.49%)
Oct 02, 2020 7.140 7.197 7.140 7.197 92,663 +0.03(+0.40%)
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.