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 )

9.860 -0.060 (-0.60%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 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 (%)
Jun 29, 2018 6.750 6.729 6.741 141,311 +0.01(+0.09%)
Jun 28, 2018 6.753 6.759 6.729 6.735 118,256 -0.02(-0.36%)
Jun 27, 2018 6.777 6.789 6.757 6.759 102,701 -0.02(-0.36%)
Jun 26, 2018 6.777 6.789 6.759 6.783 124,270 +0.02(+0.27%)
Jun 25, 2018 6.783 6.783 6.735 6.765 95,141 -0.01(-0.18%)
Jun 22, 2018 6.783 6.789 6.771 6.777 71,050 +0.01(+0.18%)
Jun 21, 2018 6.765 6.783 6.741 6.765 210,291 +0.00(+0.00%)
Jun 20, 2018 6.771 6.801 6.765 6.765 146,017 -0.01(-0.09%)
Jun 19, 2018 6.753 6.789 6.747 6.771 150,640 +0.00(+0.00%)
Jun 18, 2018 6.825 6.831 6.771 6.771 93,697 -0.07(-1.06%)
Jun 15, 2018 6.850 6.819 6.844 76,981 +0.02(+0.35%)
Jun 14, 2018 6.825 6.838 6.789 6.819 64,751 +0.00(+0.00%)
Jun 13, 2018 6.831 6.849 6.813 6.819 106,250 -0.02(-0.35%)
Jun 12, 2018 6.843 6.849 6.819 6.843 62,023 +0.01(+0.09%)
Jun 11, 2018 6.849 6.855 6.813 6.837 111,464 -0.01(-0.18%)
Jun 08, 2018 6.837 6.849 6.825 6.849 59,692 +0.03(+0.44%)
Jun 07, 2018 6.825 6.855 6.819 6.819 121,689 -0.04(-0.52%)
Jun 06, 2018 6.855 6.855 106,605 +0.04(+0.62%)
Jun 05, 2018 6.825 6.849 6.801 6.813 135,433 -0.01(-0.18%)
Jun 04, 2018 6.843 6.849 6.825 6.825 89,155 -0.02(-0.26%)
Jun 01, 2018 6.843 6.855 6.837 6.843 155,039 +0.01(+0.18%)
May 31, 2018 6.849 6.855 6.831 6.831 162,790 -0.02(-0.26%)
May 30, 2018 6.813 6.855 6.813 6.849 146,937 +0.04(+0.62%)
May 29, 2018 6.813 6.831 6.807 6.807 69,384 -0.03(-0.44%)
May 25, 2018 6.837 6.837 6.837 0 -0.02(-0.26%)
May 24, 2018 6.831 6.855 6.820 6.855 119,242 +0.02(+0.35%)
May 23, 2018 6.843 6.861 6.831 6.831 84,685 -0.01(-0.18%)
May 22, 2018 6.849 6.855 6.843 6.843 99,037 +0.00(+0.00%)
May 21, 2018 6.831 6.861 6.819 6.843 163,650 +0.02(+0.26%)
May 18, 2018 6.831 6.849 6.807 6.825 224,762 +0.00(+0.00%)
May 17, 2018 6.819 6.849 6.807 6.825 384,289 +0.00(+0.00%)
May 16, 2018 6.837 6.861 6.825 6.825 118,233 -0.01(-0.18%)
May 15, 2018 6.825 6.855 6.825 6.837 102,148 +0.01(+0.18%)
May 14, 2018 6.843 6.879 6.825 6.825 167,864 -0.02(-0.26%)
May 11, 2018 6.855 6.870 6.837 6.843 180,645 -0.03(-0.43%)
May 10, 2018 6.879 6.887 6.843 6.873 154,750 +0.00(+0.00%)
May 09, 2018 6.879 6.909 6.873 6.873 217,814 -0.01(-0.09%)
May 08, 2018 6.891 6.909 6.837 6.879 422,108 -0.01(-0.17%)
May 07, 2018 6.879 6.909 6.879 6.891 89,074 -0.01(-0.17%)
May 04, 2018 6.903 6.915 6.891 6.903 82,091 -0.01(-0.17%)
May 03, 2018 6.909 6.927 6.885 6.915 86,876 -0.02(-0.26%)
May 02, 2018 6.945 6.945 6.921 6.933 60,079 -0.03(-0.43%)
May 01, 2018 6.921 6.963 6.909 6.963 124,243 +0.04(+0.60%)
Apr 30, 2018 6.915 6.921 6.885 6.921 72,993 +0.02(+0.26%)
Apr 27, 2018 6.963 6.969 6.891 6.903 363,308 -0.06(-0.86%)
Apr 26, 2018 6.933 6.963 6.918 6.963 57,555 +0.07(+1.04%)
Apr 25, 2018 6.951 6.951 6.885 6.891 91,357 -0.06(-0.86%)
Apr 24, 2018 6.921 6.951 6.921 6.951 57,107 +0.03(+0.43%)
Apr 23, 2018 6.879 6.921 6.879 6.921 58,438 +0.04(+0.52%)
Apr 20, 2018 6.903 6.903 6.867 6.885 83,246 -0.02(-0.26%)
Apr 19, 2018 6.951 6.957 6.891 6.903 135,711 -0.06(-0.86%)
Apr 18, 2018 6.998 6.998 6.939 6.963 110,915 -0.02(-0.34%)
Apr 17, 2018 6.998 6.998 6.963 6.986 86,674 +0.02(+0.26%)
Apr 16, 2018 6.939 6.975 6.933 6.969 86,133 +0.05(+0.69%)
Apr 13, 2018 6.915 6.927 6.903 6.921 70,816 +0.01(+0.17%)
Apr 12, 2018 6.903 6.915 6.887 6.909 71,625 +0.01(+0.17%)
Apr 11, 2018 6.897 6.915 6.880 6.897 116,332 -0.02(-0.34%)
Apr 10, 2018 6.927 6.932 6.891 6.921 75,210 +0.02(+0.26%)
Apr 09, 2018 6.915 6.915 6.878 6.903 101,991 +0.03(+0.43%)
Apr 06, 2018 6.992 6.996 6.874 6.874 301,118 -0.13(-1.86%)
Apr 05, 2018 7.004 7.004 6.986 7.004 76,202 +0.02(+0.25%)
Apr 04, 2018 6.975 6.992 6.951 6.986 105,009 -0.01(-0.08%)
Apr 03, 2018 6.921 6.992 6.903 6.992 218,204 +0.09(+1.28%)
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.