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 )

9.770 -0.060 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2021 8.226 8.270 8.211 8.263 62,161 +0.08(+0.99%)
Apr 29, 2021 8.248 8.248 8.167 8.181 74,205 -0.02(-0.27%)
Apr 28, 2021 8.174 8.218 8.145 8.204 76,909 +0.07(+0.82%)
Apr 27, 2021 8.181 8.181 8.137 8.137 54,225 -0.01(-0.18%)
Apr 26, 2021 8.218 8.218 8.137 8.152 72,351 -0.03(-0.36%)
Apr 23, 2021 8.181 8.196 8.159 8.181 42,118 +0.04(+0.45%)
Apr 22, 2021 8.159 8.189 8.122 8.145 67,318 +0.03(+0.36%)
Apr 21, 2021 8.167 8.174 8.089 8.115 133,250 -0.01(-0.18%)
Apr 20, 2021 8.226 8.248 8.130 8.130 136,570 -0.06(-0.72%)
Apr 19, 2021 8.322 8.322 8.159 8.188 131,157 -0.09(-1.08%)
Apr 16, 2021 8.381 8.385 8.277 8.277 201,245 -0.09(-1.04%)
Apr 15, 2021 8.511 8.518 8.328 8.364 242,862 -0.10(-1.21%)
Apr 14, 2021 8.511 8.526 8.423 8.467 87,724 +0.01(+0.09%)
Apr 13, 2021 8.548 8.555 8.408 8.460 89,448 -0.04(-0.43%)
Apr 12, 2021 8.555 8.570 8.482 8.496 70,452 -0.04(-0.52%)
Apr 09, 2021 8.518 8.548 8.494 8.540 51,474 +0.05(+0.61%)
Apr 08, 2021 8.489 8.504 8.448 8.489 68,976 +0.05(+0.61%)
Apr 07, 2021 8.372 8.438 8.364 8.438 49,291 +0.07(+0.88%)
Apr 06, 2021 8.372 8.372 8.344 8.364 53,100 +0.01(+0.18%)
Apr 05, 2021 8.350 8.364 8.313 8.350 98,280 +0.00(+0.00%)
Apr 01, 2021 8.438 8.438 8.319 8.350 102,539 -0.07(-0.79%)
Mar 31, 2021 8.394 8.416 8.335 8.416 220,974 +0.05(+0.61%)
Mar 30, 2021 8.350 8.372 8.313 8.364 67,853 +0.02(+0.26%)
Mar 29, 2021 8.298 8.350 8.291 8.342 53,501 +0.04(+0.44%)
Mar 26, 2021 8.350 8.357 8.305 8.305 101,314 -0.04(-0.53%)
Mar 25, 2021 8.342 8.350 8.313 8.350 103,607 +0.02(+0.19%)
Mar 24, 2021 8.335 8.372 8.305 8.334 77,854 +0.02(+0.25%)
Mar 23, 2021 8.313 8.320 8.269 8.313 82,603 +0.01(+0.18%)
Mar 22, 2021 8.298 8.313 8.218 8.298 149,855 +0.02(+0.27%)
Mar 19, 2021 8.225 8.276 8.203 8.276 69,040 +0.09(+1.08%)
Mar 18, 2021 8.269 8.277 8.188 8.188 58,643 -0.10(-1.15%)
Mar 17, 2021 8.276 8.313 8.261 8.283 90,817 +0.04(+0.47%)
Mar 16, 2021 8.201 8.245 8.201 8.245 75,572 +0.08(+0.98%)
Mar 15, 2021 8.150 8.165 8.121 8.165 36,559 +0.05(+0.63%)
Mar 12, 2021 8.179 8.201 8.092 8.113 57,511 -0.04(-0.45%)
Mar 11, 2021 8.245 8.245 8.128 8.150 86,014 -0.07(-0.80%)
Mar 10, 2021 8.172 8.216 8.130 8.216 90,206 +0.04(+0.54%)
Mar 09, 2021 8.128 8.179 8.121 8.172 68,006 +0.05(+0.63%)
Mar 08, 2021 8.062 8.135 8.058 8.121 94,972 +0.04(+0.45%)
Mar 05, 2021 8.004 8.084 7.989 8.084 69,425 +0.08(+1.00%)
Mar 04, 2021 8.070 8.119 7.975 8.004 122,008 -0.07(-0.81%)
Mar 03, 2021 8.157 8.215 8.055 8.070 81,454 -0.09(-1.16%)
Mar 02, 2021 8.208 8.252 8.157 8.165 102,944 -0.07(-0.80%)
Mar 01, 2021 8.165 8.245 8.143 8.230 64,024 +0.07(+0.80%)
Feb 26, 2021 8.055 8.172 8.040 8.165 68,466 +0.13(+1.64%)
Feb 25, 2021 8.099 8.179 8.033 8.033 53,963 -0.07(-0.90%)
Feb 24, 2021 8.084 8.179 8.084 8.106 122,755 +0.00(+0.00%)
Feb 23, 2021 8.245 8.245 8.106 8.106 135,751 -0.16(-1.94%)
Feb 22, 2021 8.165 8.267 8.135 8.267 61,533 +0.11(+1.34%)
Feb 19, 2021 8.092 8.179 8.040 8.157 75,039 +0.12(+1.45%)
Feb 18, 2021 8.033 8.077 8.004 8.040 62,062 +0.02(+0.27%)
Feb 17, 2021 8.004 8.040 7.960 8.019 52,815 +0.06(+0.76%)
Feb 16, 2021 7.995 8.074 7.958 7.958 97,586 -0.04(-0.54%)
Feb 12, 2021 8.060 8.111 8.002 8.002 68,032 -0.08(-0.99%)
Feb 11, 2021 8.249 8.270 8.060 8.082 147,919 -0.15(-1.77%)
Feb 10, 2021 8.140 8.227 8.107 8.227 131,558 +0.12(+1.52%)
Feb 09, 2021 7.980 8.125 7.958 8.103 116,986 +0.12(+1.55%)
Feb 08, 2021 7.922 7.987 7.922 7.980 110,505 +0.06(+0.73%)
Feb 05, 2021 7.966 7.966 7.886 7.922 89,792 -0.01(-0.18%)
Feb 04, 2021 7.886 7.936 7.878 7.936 90,650 +0.05(+0.64%)
Feb 03, 2021 7.842 7.886 7.842 7.886 64,566 +0.04(+0.46%)
Feb 02, 2021 7.835 7.849 7.813 7.849 97,866 +0.08(+1.03%)
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.