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 26, 2021 8.055 8.172 8.041 8.165 68,464 +0.13(+1.64%)
Feb 25, 2021 8.099 8.179 8.033 8.033 53,962 -0.07(-0.90%)
Feb 24, 2021 8.084 8.179 8.084 8.106 122,752 +0.00(+0.00%)
Feb 23, 2021 8.245 8.245 8.106 8.106 135,748 -0.16(-1.94%)
Feb 22, 2021 8.165 8.267 8.136 8.267 61,532 +0.11(+1.34%)
Feb 19, 2021 8.092 8.179 8.041 8.157 75,037 +0.12(+1.45%)
Feb 18, 2021 8.033 8.077 8.004 8.041 62,060 +0.02(+0.27%)
Feb 17, 2021 8.004 8.040 7.960 8.019 52,813 +0.06(+0.76%)
Feb 16, 2021 7.995 8.075 7.958 7.958 97,583 -0.04(-0.54%)
Feb 12, 2021 8.060 8.111 8.002 8.002 68,031 -0.08(-0.99%)
Feb 11, 2021 8.249 8.271 8.060 8.082 147,915 -0.15(-1.77%)
Feb 10, 2021 8.140 8.227 8.107 8.227 131,555 +0.12(+1.52%)
Feb 09, 2021 7.980 8.125 7.958 8.104 116,983 +0.12(+1.55%)
Feb 08, 2021 7.922 7.988 7.922 7.980 110,502 +0.06(+0.73%)
Feb 05, 2021 7.966 7.966 7.886 7.922 89,790 -0.01(-0.18%)
Feb 04, 2021 7.886 7.937 7.879 7.937 90,648 +0.05(+0.64%)
Feb 03, 2021 7.842 7.886 7.842 7.886 64,564 +0.04(+0.46%)
Feb 02, 2021 7.835 7.850 7.813 7.850 97,864 +0.08(+1.03%)
Feb 01, 2021 7.755 7.784 7.733 7.770 95,269 +0.06(+0.75%)
Jan 29, 2021 7.726 7.733 7.690 7.712 72,438 +0.01(+0.09%)
Jan 28, 2021 7.799 7.806 7.683 7.704 242,791 -0.07(-0.93%)
Jan 27, 2021 7.799 7.806 7.770 7.777 73,754 -0.03(-0.37%)
Jan 26, 2021 7.842 7.879 7.777 7.806 201,496 -0.02(-0.28%)
Jan 25, 2021 7.842 7.842 7.806 7.828 66,205 +0.00(+0.00%)
Jan 22, 2021 7.828 7.850 7.821 7.828 112,513 +0.00(+0.00%)
Jan 21, 2021 7.791 7.828 7.770 7.828 173,279 +0.06(+0.75%)
Jan 20, 2021 7.733 7.784 7.690 7.770 196,029 +0.05(+0.66%)
Jan 19, 2021 7.653 7.733 7.653 7.719 227,480 +0.07(+0.97%)
Jan 15, 2021 7.558 7.681 7.543 7.644 954,074 +0.08(+1.05%)
Jan 14, 2021 7.536 7.579 7.525 7.565 380,802 +0.03(+0.38%)
Jan 13, 2021 7.558 7.565 7.522 7.536 241,894 -0.01(-0.10%)
Jan 12, 2021 7.536 7.543 7.471 7.543 138,345 +0.02(+0.29%)
Jan 11, 2021 7.493 7.522 7.470 7.522 180,430 +0.02(+0.29%)
Jan 08, 2021 7.471 7.507 7.442 7.500 290,780 +0.06(+0.87%)
Jan 07, 2021 7.377 7.442 7.348 7.435 209,207 +0.09(+1.23%)
Jan 06, 2021 7.356 7.370 7.320 7.345 127,063 -0.00(-0.05%)
Jan 05, 2021 7.334 7.356 7.312 7.348 208,308 +0.01(+0.20%)
Jan 04, 2021 7.406 7.450 7.298 7.334 326,468 -0.03(-0.39%)
Dec 31, 2020 7.363 7.363 7.363 141,479 -0.06(-0.87%)
Dec 30, 2020 7.457 7.471 7.413 7.428 141,479 -0.03(-0.39%)
Dec 29, 2020 7.514 7.527 7.406 7.457 254,636 -0.03(-0.39%)
Dec 28, 2020 7.594 7.594 7.464 7.486 137,992 -0.06(-0.77%)
Dec 24, 2020 7.435 7.543 7.422 7.543 60,261 +0.14(+1.85%)
Dec 23, 2020 7.536 7.551 7.385 7.406 152,733 -0.14(-1.91%)
Dec 22, 2020 7.688 7.706 7.529 7.551 159,203 -0.15(-1.97%)
Dec 21, 2020 7.810 7.810 7.681 7.702 143,986 -0.12(-1.57%)
Dec 18, 2020 7.818 7.904 7.810 7.825 237,167 +0.01(+0.09%)
Dec 17, 2020 7.810 7.825 7.803 7.818 74,570 +0.01(+0.09%)
Dec 16, 2020 7.847 7.868 7.810 7.810 252,923 -0.03(-0.37%)
Dec 15, 2020 7.847 7.868 7.839 7.839 273,795 +0.01(+0.18%)
Dec 14, 2020 7.825 7.868 7.818 7.825 316,082 +0.03(+0.37%)
Dec 11, 2020 7.803 7.847 7.789 7.796 67,465 -0.00(-0.05%)
Dec 10, 2020 7.810 7.847 7.789 7.800 73,792 -0.01(-0.12%)
Dec 09, 2020 7.787 7.837 7.787 7.809 182,154 +0.01(+0.18%)
Dec 08, 2020 7.766 7.844 7.766 7.794 210,434 +0.01(+0.18%)
Dec 07, 2020 7.744 7.855 7.730 7.780 181,578 +0.00(+0.00%)
Dec 04, 2020 7.737 7.880 7.737 7.780 201,893 +0.01(+0.18%)
Dec 03, 2020 7.715 7.794 7.715 7.766 278,369 +0.03(+0.37%)
Dec 02, 2020 7.679 7.751 7.679 7.737 196,839 +0.02(+0.28%)
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.