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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2006 6.095 6.109 6.071 6.078 343,685 -0.02(-0.28%)
Feb 27, 2006 6.109 6.109 6.075 6.095 349,869 -0.01(-0.22%)
Feb 24, 2006 6.085 6.109 6.085 6.109 222,644 +0.01(+0.17%)
Feb 23, 2006 6.098 6.102 6.061 6.098 411,420 +0.00(+0.06%)
Feb 22, 2006 6.078 6.102 6.075 6.095 339,562 -0.00(-0.06%)
Feb 21, 2006 6.098 6.098 6.068 6.098 171,989 +0.00(+0.00%)
Feb 17, 2006 6.061 6.098 6.061 6.098 324,836 +0.02(+0.34%)
Feb 16, 2006 6.061 6.092 6.044 6.078 214,987 +0.02(+0.28%)
Feb 15, 2006 6.014 6.085 5.997 6.061 239,725 +0.05(+0.90%)
Feb 14, 2006 6.010 6.020 5.990 6.007 237,369 +0.00(+0.00%)
Feb 13, 2006 6.027 6.027 5.986 6.007 274,182 -0.04(-0.67%)
Feb 10, 2006 6.024 6.054 6.017 6.047 431,152 +0.03(+0.56%)
Feb 09, 2006 5.983 6.020 5.983 6.014 231,184 +0.06(+0.97%)
Feb 08, 2006 5.966 5.979 5.946 5.956 233,246 -0.02(-0.28%)
Feb 07, 2006 5.949 5.980 5.949 5.973 210,864 +0.02(+0.29%)
Feb 06, 2006 5.983 5.983 5.946 5.956 193,783 -0.01(-0.23%)
Feb 03, 2006 5.973 5.990 5.966 5.969 213,514 -0.00(-0.06%)
Feb 02, 2006 5.932 5.973 5.922 5.973 208,508 +0.04(+0.69%)
Feb 01, 2006 5.891 5.932 5.891 5.932 261,224 +0.02(+0.34%)
Jan 31, 2006 5.905 5.912 5.891 5.912 187,009 +0.01(+0.23%)
Jan 30, 2006 5.895 5.915 5.888 5.898 199,084 +0.00(+0.06%)
Jan 27, 2006 5.908 5.921 5.891 5.895 194,666 -0.02(-0.29%)
Jan 26, 2006 5.939 5.946 5.908 5.912 172,284 -0.02(-0.34%)
Jan 25, 2006 5.915 5.946 5.908 5.932 238,842 +0.02(+0.34%)
Jan 24, 2006 5.905 5.925 5.901 5.912 216,165 +0.01(+0.11%)
Jan 23, 2006 5.898 5.932 5.898 5.905 241,492 +0.00(+0.00%)
Jan 20, 2006 5.915 5.932 5.901 5.905 210,275 -0.02(-0.40%)
Jan 19, 2006 5.915 5.939 5.898 5.929 202,323 +0.02(+0.34%)
Jan 18, 2006 5.891 5.929 5.888 5.908 183,769 -0.01(-0.11%)
Jan 17, 2006 5.881 5.918 5.881 5.915 191,427 +0.02(+0.40%)
Jan 13, 2006 5.905 5.908 5.868 5.891 169,633 -0.02(-0.29%)
Jan 12, 2006 5.912 5.942 5.891 5.908 238,253 -0.00(-0.06%)
Jan 11, 2006 5.881 5.932 5.868 5.912 391,100 +0.02(+0.35%)
Jan 10, 2006 5.884 5.935 5.881 5.891 272,709 -0.02(-0.40%)
Jan 09, 2006 5.908 5.922 5.881 5.915 124,574 +0.03(+0.46%)
Jan 06, 2006 5.908 5.908 5.854 5.888 243,554 +0.00(+0.00%)
Jan 05, 2006 5.847 5.888 5.840 5.888 268,586 +0.04(+0.76%)
Jan 04, 2006 5.789 5.847 5.786 5.844 244,437 +0.06(+1.06%)
Jan 03, 2006 5.766 5.789 5.752 5.783 157,264 +0.04(+0.71%)
Dec 30, 2005 5.762 5.769 5.735 5.742 522,743 -0.01(-0.18%)
Dec 29, 2005 5.783 5.793 5.732 5.752 547,775 -0.03(-0.53%)
Dec 28, 2005 5.728 5.789 5.721 5.783 491,231 +0.05(+0.95%)
Dec 27, 2005 5.745 5.786 5.708 5.728 535,995 +0.01(+0.18%)
Dec 23, 2005 5.701 5.718 5.681 5.718 268,586 +0.01(+0.12%)
Dec 22, 2005 5.721 5.725 5.688 5.711 333,672 -0.01(-0.12%)
Dec 21, 2005 5.755 5.762 5.698 5.718 395,812 -0.04(-0.71%)
Dec 20, 2005 5.745 5.776 5.738 5.759 360,766 +0.01(+0.12%)
Dec 19, 2005 5.752 5.759 5.718 5.752 356,643 +0.01(+0.24%)
Dec 16, 2005 5.715 5.755 5.701 5.738 398,168 +0.01(+0.18%)
Dec 15, 2005 5.721 5.735 5.674 5.728 360,177 +0.02(+0.30%)
Dec 14, 2005 5.732 5.735 5.698 5.711 312,762 -0.02(-0.36%)
Dec 13, 2005 5.779 5.779 5.708 5.732 388,449 -0.04(-0.65%)
Dec 12, 2005 5.800 5.800 5.755 5.769 394,928 -0.03(-0.59%)
Dec 09, 2005 5.800 5.820 5.800 5.803 250,622 +0.00(+0.06%)
Dec 08, 2005 5.810 5.823 5.800 5.800 446,466 -0.02(-0.41%)
Dec 07, 2005 5.820 5.834 5.789 5.823 310,700 +0.00(+0.06%)
Dec 06, 2005 5.806 5.837 5.806 5.820 314,823 +0.02(+0.35%)
Dec 05, 2005 5.810 5.827 5.793 5.800 183,180 +0.00(+0.00%)
Dec 02, 2005 5.830 5.844 5.796 5.800 300,393 -0.03(-0.52%)
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.