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 )

9.725 -0.095 (-0.97%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Oct 30, 2020 7.098 7.148 7.098 7.148 72,470 -0.01(-0.10%)
Oct 29, 2020 7.084 7.155 7.084 7.155 68,998 +0.05(+0.70%)
Oct 28, 2020 7.127 7.134 7.077 7.105 121,984 -0.09(-1.29%)
Oct 27, 2020 7.170 7.198 7.155 7.198 56,125 -0.01(-0.20%)
Oct 26, 2020 7.177 7.212 7.148 7.212 82,533 +0.01(+0.20%)
Oct 23, 2020 7.177 7.220 7.170 7.198 147,744 +0.02(+0.30%)
Oct 22, 2020 7.162 7.212 7.162 7.177 65,008 +0.01(+0.10%)
Oct 21, 2020 7.191 7.205 7.170 7.170 81,644 -0.06(-0.79%)
Oct 20, 2020 7.191 7.234 7.191 7.227 36,623 +0.04(+0.50%)
Oct 19, 2020 7.220 7.255 7.184 7.191 79,221 -0.01(-0.20%)
Oct 16, 2020 7.234 7.239 7.191 7.205 58,592 -0.04(-0.49%)
Oct 15, 2020 7.241 7.248 7.220 7.241 61,653 -0.01(-0.17%)
Oct 14, 2020 7.261 7.292 7.246 7.253 59,286 -0.01(-0.10%)
Oct 13, 2020 7.261 7.262 7.241 7.261 21,207 -0.00(-0.01%)
Oct 12, 2020 7.225 7.282 7.225 7.261 10,002 +0.04(+0.60%)
Oct 09, 2020 7.268 7.268 7.218 7.218 45,413 -0.03(-0.39%)
Oct 08, 2020 7.261 7.296 7.246 7.246 66,261 -0.04(-0.49%)
Oct 07, 2020 7.253 7.289 7.241 7.282 40,776 +0.04(+0.49%)
Oct 06, 2020 7.232 7.253 7.218 7.246 29,815 +0.01(+0.20%)
Oct 05, 2020 7.190 7.232 7.183 7.232 95,526 +0.04(+0.49%)
Oct 02, 2020 7.140 7.197 7.140 7.197 92,660 +0.03(+0.40%)
Oct 01, 2020 7.183 7.204 7.161 7.168 189,510 +0.01(+0.10%)
Sep 30, 2020 7.239 7.275 7.161 7.161 303,000 -0.08(-1.08%)
Sep 29, 2020 7.246 7.253 7.211 7.239 91,738 -0.03(-0.39%)
Sep 28, 2020 7.268 7.275 7.261 7.268 84,345 -0.01(-0.10%)
Sep 25, 2020 7.268 7.282 7.253 7.275 79,826 -0.03(-0.39%)
Sep 24, 2020 7.268 7.303 7.253 7.303 77,956 +0.04(+0.59%)
Sep 23, 2020 7.339 7.353 7.253 7.261 82,045 -0.11(-1.44%)
Sep 22, 2020 7.367 7.385 7.367 7.367 68,090 -0.01(-0.10%)
Sep 21, 2020 7.381 7.395 7.367 7.374 85,453 -0.03(-0.38%)
Sep 18, 2020 7.388 7.402 7.381 7.402 56,555 +0.01(+0.19%)
Sep 17, 2020 7.381 7.417 7.381 7.388 127,572 -0.04(-0.48%)
Sep 16, 2020 7.381 7.431 7.381 7.424 133,067 +0.03(+0.38%)
Sep 15, 2020 7.409 7.409 7.360 7.395 60,544 +0.00(+0.02%)
Sep 14, 2020 7.365 7.393 7.337 7.393 113,491 +0.06(+0.87%)
Sep 11, 2020 7.309 7.356 7.302 7.330 50,651 +0.03(+0.39%)
Sep 10, 2020 7.274 7.302 7.267 7.302 176,312 +0.01(+0.10%)
Sep 09, 2020 7.295 7.295 7.231 7.295 81,615 +0.02(+0.29%)
Sep 08, 2020 7.245 7.281 7.231 7.274 72,053 -0.01(-0.19%)
Sep 04, 2020 7.288 7.295 7.245 7.288 44,267 +0.03(+0.39%)
Sep 03, 2020 7.295 7.309 7.245 7.260 183,556 -0.04(-0.48%)
Sep 02, 2020 7.295 7.323 7.253 7.295 132,775 +0.03(+0.39%)
Sep 01, 2020 7.119 7.302 7.119 7.267 284,772 +0.38(+5.53%)
Aug 31, 2020 6.914 6.921 6.877 6.886 49,600 -0.04(-0.51%)
Aug 28, 2020 6.964 6.964 6.914 6.921 47,388 -0.02(-0.30%)
Aug 27, 2020 6.879 6.985 6.837 6.942 95,567 +0.06(+0.82%)
Aug 26, 2020 6.879 6.900 6.851 6.886 135,675 +0.01(+0.10%)
Aug 25, 2020 6.872 6.907 6.837 6.879 218,726 -0.01(-0.10%)
Aug 24, 2020 6.900 6.907 6.865 6.886 22,526 +0.02(+0.31%)
Aug 21, 2020 6.858 6.879 6.851 6.865 177,068 -0.01(-0.20%)
Aug 20, 2020 6.914 6.914 6.865 6.879 468,843 -0.02(-0.31%)
Aug 19, 2020 6.921 6.928 6.858 6.900 81,418 -0.01(-0.10%)
Aug 18, 2020 6.921 6.930 6.900 6.907 75,537 +0.00(+0.03%)
Aug 17, 2020 6.877 6.933 6.856 6.905 94,052 +0.01(+0.15%)
Aug 14, 2020 6.877 6.898 6.870 6.895 58,256 -0.02(-0.25%)
Aug 13, 2020 6.905 6.947 6.884 6.912 31,908 -0.01(-0.10%)
Aug 12, 2020 6.989 6.989 6.898 6.919 29,234 -0.05(-0.70%)
Aug 11, 2020 6.982 6.982 6.912 6.968 47,051 +0.02(+0.25%)
Aug 10, 2020 6.996 6.996 6.905 6.951 51,546 +0.00(+0.05%)
Aug 07, 2020 6.891 6.968 6.891 6.947 140,644 +0.06(+0.92%)
Aug 06, 2020 6.863 6.898 6.863 6.884 19,560 +0.02(+0.31%)
Aug 05, 2020 6.849 6.863 6.835 6.863 31,001 +0.01(+0.20%)
Aug 04, 2020 6.828 6.849 6.809 6.849 28,051 +0.03(+0.41%)
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.