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 )

9.820 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2006 6.200 6.241 6.190 6.234 273,894 +0.04(+0.60%)
Mar 30, 2006 6.180 6.197 6.163 6.197 201,150 +0.02(+0.33%)
Mar 29, 2006 6.187 6.204 6.163 6.176 298,339 +0.00(+0.00%)
Mar 28, 2006 6.210 6.210 6.163 6.176 268,004 -0.02(-0.33%)
Mar 27, 2006 6.220 6.231 6.180 6.197 205,862 -0.02(-0.27%)
Mar 24, 2006 6.214 6.224 6.193 6.214 227,951 +0.00(+0.00%)
Mar 23, 2006 6.197 6.214 6.193 6.214 163,158 +0.02(+0.27%)
Mar 22, 2006 6.197 6.204 6.173 6.197 213,225 +0.01(+0.16%)
Mar 21, 2006 6.183 6.197 6.173 6.187 255,046 +0.01(+0.16%)
Mar 20, 2006 6.183 6.187 6.166 6.176 205,568 -0.00(-0.05%)
Mar 17, 2006 6.187 6.190 6.163 6.180 293,921 +0.01(+0.11%)
Mar 16, 2006 6.170 6.191 6.146 6.173 359,302 +0.02(+0.33%)
Mar 15, 2006 6.146 6.170 6.122 6.153 240,909 +0.00(+0.06%)
Mar 14, 2006 6.146 6.166 6.132 6.149 294,805 +0.00(+0.06%)
Mar 13, 2006 6.139 6.146 6.095 6.146 259,758 +0.00(+0.00%)
Mar 10, 2006 6.122 6.146 6.112 6.146 265,059 +0.02(+0.39%)
Mar 09, 2006 6.136 6.146 6.115 6.122 383,452 +0.00(+0.06%)
Mar 08, 2006 6.142 6.142 6.061 6.119 367,843 -0.01(-0.22%)
Mar 07, 2006 6.146 6.159 6.105 6.132 349,878 -0.01(-0.17%)
Mar 06, 2006 6.156 6.163 6.142 6.142 222,650 -0.00(-0.06%)
Mar 03, 2006 6.132 6.146 6.125 6.146 239,731 +0.00(+0.00%)
Mar 02, 2006 6.132 6.146 6.115 6.146 349,289 +0.02(+0.39%)
Mar 01, 2006 6.078 6.132 6.078 6.122 409,958 +0.04(+0.73%)
Feb 28, 2006 6.095 6.108 6.071 6.078 343,693 -0.02(-0.28%)
Feb 27, 2006 6.108 6.108 6.074 6.095 349,878 -0.01(-0.22%)
Feb 24, 2006 6.085 6.108 6.085 6.108 222,650 +0.01(+0.17%)
Feb 23, 2006 6.098 6.102 6.061 6.098 411,431 +0.00(+0.06%)
Feb 22, 2006 6.078 6.102 6.074 6.095 339,570 -0.00(-0.06%)
Feb 21, 2006 6.098 6.098 6.068 6.098 171,994 +0.00(+0.00%)
Feb 17, 2006 6.061 6.098 6.061 6.098 324,845 +0.02(+0.34%)
Feb 16, 2006 6.061 6.091 6.044 6.078 214,992 +0.02(+0.28%)
Feb 15, 2006 6.013 6.085 5.996 6.061 239,731 +0.05(+0.90%)
Feb 14, 2006 6.010 6.020 5.990 6.007 237,375 +0.00(+0.00%)
Feb 13, 2006 6.027 6.027 5.986 6.007 274,189 -0.04(-0.67%)
Feb 10, 2006 6.024 6.054 6.017 6.047 431,163 +0.03(+0.56%)
Feb 09, 2006 5.983 6.020 5.983 6.013 231,190 +0.06(+0.97%)
Feb 08, 2006 5.966 5.979 5.945 5.956 233,252 -0.02(-0.28%)
Feb 07, 2006 5.949 5.979 5.949 5.973 210,869 +0.02(+0.29%)
Feb 06, 2006 5.983 5.983 5.945 5.956 193,787 -0.01(-0.23%)
Feb 03, 2006 5.973 5.990 5.966 5.969 213,520 -0.00(-0.06%)
Feb 02, 2006 5.932 5.973 5.922 5.973 208,513 +0.04(+0.69%)
Feb 01, 2006 5.891 5.932 5.891 5.932 261,230 +0.02(+0.34%)
Jan 31, 2006 5.905 5.912 5.891 5.912 187,014 +0.01(+0.23%)
Jan 30, 2006 5.895 5.915 5.888 5.898 199,089 +0.00(+0.06%)
Jan 27, 2006 5.908 5.920 5.891 5.895 194,671 -0.02(-0.29%)
Jan 26, 2006 5.939 5.945 5.908 5.912 172,288 -0.02(-0.34%)
Jan 25, 2006 5.915 5.945 5.908 5.932 238,848 +0.02(+0.34%)
Jan 24, 2006 5.905 5.925 5.901 5.912 216,170 +0.01(+0.11%)
Jan 23, 2006 5.898 5.932 5.898 5.905 241,498 +0.00(+0.00%)
Jan 20, 2006 5.915 5.932 5.901 5.905 210,280 -0.02(-0.40%)
Jan 19, 2006 5.915 5.939 5.898 5.928 202,328 +0.02(+0.34%)
Jan 18, 2006 5.891 5.928 5.888 5.908 183,774 -0.01(-0.11%)
Jan 17, 2006 5.881 5.918 5.881 5.915 191,431 +0.02(+0.40%)
Jan 13, 2006 5.905 5.908 5.867 5.891 169,638 -0.02(-0.29%)
Jan 12, 2006 5.912 5.942 5.891 5.908 238,259 -0.00(-0.06%)
Jan 11, 2006 5.881 5.932 5.867 5.912 391,110 +0.02(+0.35%)
Jan 10, 2006 5.884 5.935 5.881 5.891 272,716 -0.02(-0.40%)
Jan 09, 2006 5.908 5.922 5.881 5.915 124,577 +0.03(+0.46%)
Jan 06, 2006 5.908 5.908 5.854 5.888 243,560 +0.00(+0.00%)
Jan 05, 2006 5.847 5.888 5.840 5.888 268,593 +0.04(+0.76%)
Jan 04, 2006 5.789 5.847 5.786 5.844 244,443 +0.06(+1.06%)
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.