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 )

9.720 -0.100 (-1.02%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 20, 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 (%)
Apr 30, 2018 6.915 6.921 6.885 6.921 72,991 +0.02(+0.26%)
Apr 27, 2018 6.963 6.969 6.891 6.903 363,298 -0.06(-0.86%)
Apr 26, 2018 6.933 6.963 6.918 6.963 57,553 +0.07(+1.04%)
Apr 25, 2018 6.951 6.951 6.885 6.891 91,354 -0.06(-0.86%)
Apr 24, 2018 6.921 6.951 6.921 6.951 57,106 +0.03(+0.43%)
Apr 23, 2018 6.879 6.921 6.879 6.921 58,437 +0.04(+0.52%)
Apr 20, 2018 6.903 6.903 6.867 6.885 83,244 -0.02(-0.26%)
Apr 19, 2018 6.951 6.957 6.891 6.903 135,708 -0.06(-0.86%)
Apr 18, 2018 6.999 6.999 6.939 6.963 110,912 -0.02(-0.34%)
Apr 17, 2018 6.999 6.999 6.963 6.987 86,671 +0.02(+0.26%)
Apr 16, 2018 6.939 6.975 6.933 6.969 86,131 +0.05(+0.69%)
Apr 13, 2018 6.915 6.927 6.903 6.921 70,814 +0.01(+0.17%)
Apr 12, 2018 6.903 6.915 6.887 6.909 71,623 +0.01(+0.17%)
Apr 11, 2018 6.898 6.915 6.880 6.898 116,329 -0.02(-0.34%)
Apr 10, 2018 6.927 6.933 6.892 6.921 75,208 +0.02(+0.26%)
Apr 09, 2018 6.915 6.915 6.879 6.903 101,989 +0.03(+0.43%)
Apr 06, 2018 6.993 6.996 6.874 6.874 301,111 -0.13(-1.86%)
Apr 05, 2018 7.004 7.004 6.987 7.004 76,200 +0.02(+0.25%)
Apr 04, 2018 6.975 6.993 6.951 6.987 105,006 -0.01(-0.08%)
Apr 03, 2018 6.921 6.993 6.903 6.993 218,198 +0.09(+1.28%)
Apr 02, 2018 6.927 6.945 6.886 6.904 85,688 -0.01(-0.16%)
Mar 29, 2018 6.915 6.915 6.915 0 +0.01(+0.17%)
Mar 28, 2018 6.844 6.903 6.838 6.903 105,960 +0.06(+0.87%)
Mar 27, 2018 6.814 6.862 6.814 6.844 148,920 +0.02(+0.26%)
Mar 26, 2018 6.803 6.844 6.803 6.826 141,877 +0.04(+0.52%)
Mar 23, 2018 6.797 6.814 6.785 6.791 193,948 +0.00(+0.00%)
Mar 22, 2018 6.797 6.797 6.773 6.791 144,902 +0.00(+0.00%)
Mar 21, 2018 6.785 6.791 6.767 6.791 113,352 +0.01(+0.09%)
Mar 20, 2018 6.785 6.791 6.767 6.785 38,411 +0.01(+0.09%)
Mar 19, 2018 6.797 6.803 6.761 6.779 67,297 -0.02(-0.35%)
Mar 16, 2018 6.808 6.808 6.791 6.803 43,806 -0.01(-0.09%)
Mar 15, 2018 6.803 6.820 6.791 6.808 43,841 +0.01(+0.09%)
Mar 14, 2018 6.773 6.808 6.761 6.803 104,838 +0.04(+0.61%)
Mar 13, 2018 6.826 6.826 6.761 6.761 69,086 -0.07(-0.96%)
Mar 12, 2018 6.844 6.844 6.791 6.826 66,124 -0.01(-0.09%)
Mar 09, 2018 6.826 6.838 6.814 6.832 52,923 +0.02(+0.26%)
Mar 08, 2018 6.803 6.826 6.785 6.814 60,909 +0.01(+0.17%)
Mar 07, 2018 6.803 6.779 6.803 61,605 +0.01(+0.09%)
Mar 06, 2018 6.791 6.803 6.767 6.797 57,170 +0.01(+0.09%)
Mar 05, 2018 6.761 6.791 6.750 6.791 54,610 +0.01(+0.17%)
Mar 02, 2018 6.773 6.779 6.750 6.779 111,012 +0.00(+0.00%)
Mar 01, 2018 6.773 6.785 6.744 6.779 150,064 +0.02(+0.26%)
Feb 28, 2018 6.773 6.785 6.755 6.761 177,563 -0.01(-0.09%)
Feb 27, 2018 6.791 6.791 6.732 6.767 111,671 -0.02(-0.26%)
Feb 26, 2018 6.797 6.797 6.761 6.785 87,141 +0.00(+0.00%)
Feb 23, 2018 6.767 6.791 6.761 6.785 84,770 +0.02(+0.35%)
Feb 22, 2018 6.755 6.767 6.732 6.761 90,267 +0.02(+0.35%)
Feb 21, 2018 6.744 6.761 6.732 6.738 95,082 -0.01(-0.09%)
Feb 20, 2018 6.744 6.755 6.726 6.744 250,456 -0.01(-0.09%)
Feb 16, 2018 6.750 6.750 6.750 0 +0.01(+0.18%)
Feb 15, 2018 6.720 6.738 6.685 6.738 129,719 +0.03(+0.44%)
Feb 14, 2018 6.691 6.714 6.667 6.708 808,647 +0.01(+0.09%)
Feb 13, 2018 6.673 6.702 6.632 6.702 976,290 +0.03(+0.44%)
Feb 12, 2018 6.667 6.691 6.644 6.673 849,940 +0.01(+0.09%)
Feb 09, 2018 6.673 6.726 6.644 6.667 297,217 -0.01(-0.09%)
Feb 08, 2018 6.702 6.708 6.667 6.673 187,271 -0.03(-0.44%)
Feb 07, 2018 6.673 6.726 6.644 6.702 284,744 +0.02(+0.35%)
Feb 06, 2018 6.638 6.691 6.620 6.679 273,305 +0.00(+0.04%)
Feb 05, 2018 6.785 6.785 6.661 6.676 190,710 -0.11(-1.68%)
Feb 02, 2018 6.773 6.802 6.732 6.790 187,784 +0.00(+0.00%)
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.