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 )

9.890 +0.051 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2007 6.000 6.064 6.000 6.044 181,708 +0.05(+0.91%)
Aug 30, 2007 6.085 6.129 5.990 5.990 370,484 -0.12(-1.95%)
Aug 29, 2007 6.095 6.156 6.088 6.109 162,860 +0.01(+0.17%)
Aug 28, 2007 6.180 6.180 6.092 6.098 172,873 -0.05(-0.77%)
Aug 27, 2007 6.163 6.197 6.112 6.146 193,783 +0.00(+0.00%)
Aug 24, 2007 6.115 6.170 6.115 6.146 167,572 +0.00(+0.00%)
Aug 23, 2007 6.126 6.170 6.098 6.146 230,890 +0.06(+1.00%)
Aug 22, 2007 6.061 6.092 6.044 6.085 393,161 +0.03(+0.50%)
Aug 21, 2007 6.078 6.085 6.027 6.054 243,848 +0.00(+0.00%)
Aug 20, 2007 6.027 6.112 6.024 6.054 237,075 +0.07(+1.19%)
Aug 17, 2007 5.735 6.014 5.728 5.983 427,029 +0.25(+4.32%)
Aug 16, 2007 5.467 5.786 5.331 5.735 1,153,274 +0.04(+0.66%)
Aug 15, 2007 5.912 5.912 5.664 5.698 725,066 -0.21(-3.62%)
Aug 14, 2007 6.007 6.027 5.844 5.912 380,792 -0.14(-2.25%)
Aug 13, 2007 6.075 6.098 6.027 6.047 286,551 -0.05(-0.89%)
Aug 10, 2007 6.197 6.197 6.007 6.102 472,088 -0.08(-1.26%)
Aug 09, 2007 6.163 6.217 6.115 6.180 272,415 -0.08(-1.30%)
Aug 08, 2007 5.976 6.265 5.976 6.261 422,317 +0.18(+3.02%)
Aug 07, 2007 5.997 6.092 5.993 6.078 295,681 +0.06(+0.96%)
Aug 06, 2007 6.180 6.180 5.993 6.020 611,388 -0.20(-3.27%)
Aug 03, 2007 6.217 6.268 6.207 6.224 641,722 +0.02(+0.27%)
Aug 02, 2007 6.200 6.231 6.173 6.207 315,707 +0.00(+0.05%)
Aug 01, 2007 6.204 6.251 6.088 6.204 497,415 +0.00(+0.00%)
Jul 31, 2007 6.193 6.278 6.190 6.204 370,190 +0.01(+0.22%)
Jul 30, 2007 6.109 6.190 6.068 6.190 515,674 +0.06(+1.00%)
Jul 27, 2007 6.160 6.193 6.044 6.129 717,115 -0.05(-0.82%)
Jul 26, 2007 6.122 6.180 5.949 6.180 1,124,707 +0.06(+0.94%)
Jul 25, 2007 6.231 6.265 6.054 6.122 912,370 -0.14(-2.28%)
Jul 24, 2007 6.390 6.407 6.244 6.265 506,545 -0.15(-2.28%)
Jul 23, 2007 6.367 6.414 6.343 6.411 337,795 +0.03(+0.53%)
Jul 20, 2007 6.428 6.462 6.360 6.377 406,708 -0.05(-0.79%)
Jul 19, 2007 6.469 6.492 6.390 6.428 566,035 -0.06(-0.89%)
Jul 18, 2007 6.591 6.597 6.380 6.486 839,628 -0.13(-2.00%)
Jul 17, 2007 6.720 6.720 6.581 6.618 562,795 -0.09(-1.32%)
Jul 16, 2007 6.710 6.716 6.679 6.706 234,129 +0.03(+0.46%)
Jul 13, 2007 6.706 6.710 6.655 6.676 305,399 +0.00(+0.00%)
Jul 12, 2007 6.679 6.730 6.611 6.676 424,379 -0.05(-0.81%)
Jul 11, 2007 6.740 6.764 6.723 6.730 366,067 -0.01(-0.15%)
Jul 10, 2007 6.808 6.808 6.730 6.740 366,950 -0.05(-0.75%)
Jul 09, 2007 6.788 6.839 6.778 6.791 396,990 +0.02(+0.25%)
Jul 06, 2007 6.784 6.791 6.764 6.774 193,194 -0.00(-0.05%)
Jul 05, 2007 6.774 6.791 6.767 6.778 191,427 +0.00(+0.00%)
Jul 03, 2007 6.767 6.778 6.754 6.778 230,595 +0.02(+0.30%)
Jul 02, 2007 6.727 6.761 6.727 6.757 307,461 +0.03(+0.40%)
Jun 29, 2007 6.740 6.754 6.713 6.730 314,823 -0.01(-0.15%)
Jun 28, 2007 6.665 6.761 6.657 6.740 257,984 +0.10(+1.53%)
Jun 27, 2007 6.642 6.686 6.567 6.638 374,018 -0.04(-0.56%)
Jun 26, 2007 6.839 6.849 6.621 6.676 645,550 -0.16(-2.38%)
Jun 25, 2007 6.900 6.903 6.811 6.839 301,865 -0.05(-0.69%)
Jun 22, 2007 6.883 6.896 6.869 6.886 214,987 +0.01(+0.20%)
Jun 21, 2007 6.883 6.900 6.862 6.873 186,125 +0.01(+0.10%)
Jun 20, 2007 6.917 6.924 6.852 6.866 343,979 -0.02(-0.30%)
Jun 19, 2007 6.879 6.890 6.859 6.886 260,046 +0.03(+0.45%)
Jun 18, 2007 6.859 6.896 6.852 6.856 262,107 -0.00(-0.05%)
Jun 15, 2007 6.828 6.859 6.828 6.859 156,970 +0.02(+0.30%)
Jun 14, 2007 6.825 6.849 6.822 6.839 197,317 +0.03(+0.45%)
Jun 13, 2007 6.801 6.822 6.780 6.808 156,675 -0.03(-0.40%)
Jun 12, 2007 6.835 6.842 6.805 6.835 284,490 +0.00(+0.00%)
Jun 11, 2007 6.822 6.845 6.815 6.835 149,902 +0.02(+0.30%)
Jun 08, 2007 6.842 6.842 6.801 6.815 188,776 -0.00(-0.05%)
Jun 07, 2007 6.893 6.900 6.798 6.818 260,929 -0.07(-1.04%)
Jun 06, 2007 6.893 6.899 6.873 6.890 259,457 -0.00(-0.05%)
Jun 05, 2007 6.896 6.903 6.879 6.893 138,416 +0.00(+0.00%)
Jun 04, 2007 6.879 6.907 6.879 6.893 156,970 +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.