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 )

9.780 +0.110 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 29, 2006 6.502 6.526 6.492 6.526 185,247 +0.02(+0.37%)
Sep 28, 2006 6.475 6.502 6.458 6.502 282,730 +0.03(+0.52%)
Sep 27, 2006 6.441 6.485 6.424 6.468 387,281 +0.03(+0.42%)
Sep 26, 2006 6.482 6.485 6.418 6.441 412,020 -0.04(-0.58%)
Sep 25, 2006 6.468 6.485 6.455 6.479 306,291 +0.01(+0.11%)
Sep 22, 2006 6.438 6.472 6.434 6.472 225,595 +0.04(+0.58%)
Sep 21, 2006 6.424 6.441 6.400 6.434 334,858 +0.01(+0.16%)
Sep 20, 2006 6.445 6.448 6.404 6.424 333,091 -0.01(-0.21%)
Sep 19, 2006 6.434 6.448 6.428 6.438 204,095 +0.00(+0.05%)
Sep 18, 2006 6.455 6.468 6.414 6.434 279,785 -0.02(-0.32%)
Sep 15, 2006 6.431 6.455 6.411 6.455 207,629 +0.02(+0.37%)
Sep 14, 2006 6.424 6.448 6.411 6.431 273,600 -0.00(-0.05%)
Sep 13, 2006 6.428 6.445 6.414 6.434 212,342 -0.05(-0.73%)
Sep 12, 2006 6.472 6.482 6.448 6.482 305,407 +0.01(+0.16%)
Sep 11, 2006 6.448 6.475 6.445 6.472 205,862 +0.02(+0.37%)
Sep 08, 2006 6.411 6.448 6.407 6.448 271,244 +0.04(+0.64%)
Sep 07, 2006 6.397 6.414 6.377 6.407 390,521 +0.00(+0.05%)
Sep 06, 2006 6.400 6.414 6.374 6.404 232,074 +0.01(+0.11%)
Sep 05, 2006 6.397 6.411 6.387 6.397 199,678 +0.00(+0.00%)
Sep 01, 2006 6.336 6.411 6.333 6.397 438,820 +0.05(+0.80%)
Aug 31, 2006 6.343 6.346 6.322 6.346 187,897 +0.01(+0.21%)
Aug 30, 2006 6.336 6.346 6.312 6.333 223,239 +0.01(+0.16%)
Aug 29, 2006 6.305 6.322 6.292 6.322 187,014 +0.02(+0.32%)
Aug 28, 2006 6.350 6.356 6.285 6.302 324,550 -0.03(-0.54%)
Aug 25, 2006 6.322 6.336 6.319 6.336 212,931 +0.02(+0.27%)
Aug 24, 2006 6.299 6.333 6.299 6.319 214,403 +0.03(+0.43%)
Aug 23, 2006 6.295 6.322 6.285 6.292 227,362 -0.00(-0.05%)
Aug 22, 2006 6.244 6.316 6.244 6.295 363,720 +0.04(+0.60%)
Aug 21, 2006 6.237 6.258 6.227 6.258 341,043 +0.01(+0.11%)
Aug 18, 2006 6.309 6.312 6.214 6.251 548,084 -0.06(-0.91%)
Aug 17, 2006 6.295 6.316 6.288 6.309 233,252 -0.02(-0.37%)
Aug 16, 2006 6.380 6.380 6.309 6.333 367,843 -0.03(-0.43%)
Aug 15, 2006 6.397 6.397 6.360 6.360 201,150 -0.02(-0.27%)
Aug 14, 2006 6.387 6.397 6.377 6.377 144,015 +0.00(+0.00%)
Aug 11, 2006 6.360 6.377 6.353 6.377 125,166 -0.05(-0.79%)
Aug 10, 2006 6.343 6.428 6.343 6.428 346,049 +0.06(+1.01%)
Aug 09, 2006 6.404 6.411 6.336 6.363 552,207 -0.06(-0.90%)
Aug 08, 2006 6.431 6.448 6.394 6.421 339,276 -0.01(-0.11%)
Aug 07, 2006 6.441 6.458 6.407 6.428 206,157 -0.00(-0.05%)
Aug 04, 2006 6.468 6.477 6.431 6.431 117,804 -0.02(-0.32%)
Aug 03, 2006 6.468 6.468 6.445 6.451 152,261 -0.02(-0.26%)
Aug 02, 2006 6.448 6.468 6.438 6.468 219,115 +0.02(+0.32%)
Aug 01, 2006 6.431 6.448 6.421 6.448 257,402 +0.01(+0.21%)
Jul 31, 2006 6.445 6.445 6.424 6.434 176,117 -0.01(-0.16%)
Jul 28, 2006 6.404 6.445 6.390 6.445 186,719 +0.04(+0.58%)
Jul 27, 2006 6.411 6.431 6.397 6.407 208,513 -0.02(-0.32%)
Jul 26, 2006 6.417 6.431 6.397 6.428 219,704 +0.02(+0.26%)
Jul 25, 2006 6.400 6.417 6.394 6.411 193,493 +0.01(+0.11%)
Jul 24, 2006 6.394 6.407 6.380 6.404 231,779 +0.02(+0.32%)
Jul 21, 2006 6.434 6.434 6.373 6.383 388,459 -0.01(-0.21%)
Jul 20, 2006 6.424 6.428 6.383 6.397 279,785 -0.03(-0.53%)
Jul 19, 2006 6.434 6.441 6.421 6.431 206,746 +0.01(+0.11%)
Jul 18, 2006 6.414 6.440 6.404 6.424 340,748 +0.03(+0.53%)
Jul 17, 2006 6.360 6.390 6.339 6.390 257,402 +0.02(+0.37%)
Jul 14, 2006 6.377 6.387 6.353 6.366 218,232 -0.01(-0.16%)
Jul 13, 2006 6.383 6.397 6.363 6.377 168,460 -0.04(-0.58%)
Jul 12, 2006 6.431 6.431 6.394 6.414 223,533 -0.01(-0.16%)
Jul 11, 2006 6.394 6.424 6.383 6.424 187,014 +0.04(+0.64%)
Jul 10, 2006 6.383 6.414 6.363 6.383 370,494 +0.01(+0.16%)
Jul 07, 2006 6.438 6.438 6.360 6.373 244,149 -0.05(-0.85%)
Jul 06, 2006 6.431 6.434 6.414 6.428 138,419 +0.00(+0.05%)
Jul 05, 2006 6.400 6.428 6.387 6.424 303,345 +0.01(+0.16%)
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.