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 +0.023 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Apr 29, 2016 5.852 5.860 5.826 5.852 61,401 +0.02(+0.27%)
Apr 28, 2016 5.832 5.852 5.821 5.837 98,515 +0.02(+0.27%)
Apr 27, 2016 5.821 5.842 5.811 5.821 44,536 +0.01(+0.18%)
Apr 26, 2016 5.832 5.842 5.811 5.811 81,112 -0.02(-0.35%)
Apr 25, 2016 5.821 5.847 5.790 5.832 46,242 +0.01(+0.18%)
Apr 22, 2016 5.806 5.821 5.795 5.821 56,495 +0.03(+0.45%)
Apr 21, 2016 5.764 5.806 5.749 5.795 82,970 +0.05(+0.81%)
Apr 20, 2016 5.754 5.757 5.728 5.749 95,895 -0.01(-0.18%)
Apr 19, 2016 5.801 5.801 5.723 5.759 174,262 -0.03(-0.54%)
Apr 18, 2016 5.677 5.790 5.661 5.790 240,213 +0.11(+2.00%)
Apr 15, 2016 5.687 5.687 5.640 5.677 159,997 -0.02(-0.27%)
Apr 14, 2016 5.677 5.697 5.666 5.692 144,358 +0.03(+0.55%)
Apr 13, 2016 5.661 5.687 5.656 5.661 76,758 +0.01(+0.09%)
Apr 12, 2016 5.635 5.666 5.625 5.656 187,140 +0.02(+0.36%)
Apr 11, 2016 5.630 5.666 5.630 5.635 152,068 -0.02(-0.36%)
Apr 08, 2016 5.692 5.712 5.635 5.656 94,616 -0.03(-0.45%)
Apr 07, 2016 5.702 5.723 5.666 5.682 89,849 -0.02(-0.36%)
Apr 06, 2016 5.661 5.702 5.651 5.702 94,828 +0.06(+1.09%)
Apr 05, 2016 5.671 5.676 5.625 5.640 235,536 -0.04(-0.63%)
Apr 04, 2016 5.718 5.738 5.671 5.676 113,878 -0.04(-0.72%)
Apr 01, 2016 5.759 5.759 5.702 5.718 147,602 -0.03(-0.54%)
Mar 31, 2016 5.753 5.784 5.735 5.748 199,258 +0.00(+0.00%)
Mar 30, 2016 5.743 5.759 5.712 5.748 140,162 +0.05(+0.81%)
Mar 29, 2016 5.712 5.728 5.702 5.702 175,237 +0.01(+0.09%)
Mar 28, 2016 5.718 5.732 5.687 5.697 125,605 +0.02(+0.27%)
Mar 24, 2016 5.748 5.682 5.682 5.682 192,328 -0.06(-1.07%)
Mar 23, 2016 5.784 5.815 5.743 5.743 235,322 -0.05(-0.89%)
Mar 22, 2016 5.825 5.825 5.784 5.795 188,637 -0.01(-0.18%)
Mar 21, 2016 5.779 5.810 5.769 5.805 242,659 +0.04(+0.64%)
Mar 18, 2016 5.769 5.779 5.733 5.768 241,709 -0.00(-0.02%)
Mar 17, 2016 5.764 5.769 5.718 5.769 231,563 +0.04(+0.72%)
Mar 16, 2016 5.718 5.748 5.697 5.728 348,971 +0.04(+0.72%)
Mar 15, 2016 5.615 5.697 5.589 5.687 518,640 +0.07(+1.19%)
Mar 14, 2016 5.527 5.646 5.527 5.620 1,005,779 +0.13(+2.34%)
Mar 11, 2016 5.456 5.492 5.451 5.492 165,698 +0.06(+1.03%)
Mar 10, 2016 5.492 5.497 5.420 5.435 156,903 -0.03(-0.56%)
Mar 09, 2016 5.446 5.476 5.438 5.466 118,476 +0.06(+1.04%)
Mar 08, 2016 5.420 5.451 5.410 5.410 127,306 +0.01(+0.09%)
Mar 07, 2016 5.369 5.430 5.369 5.405 135,802 +0.01(+0.19%)
Mar 04, 2016 5.384 5.405 5.370 5.394 151,414 +0.03(+0.57%)
Mar 03, 2016 5.343 5.364 5.323 5.364 82,427 +0.03(+0.48%)
Mar 02, 2016 5.333 5.338 5.305 5.338 97,408 +0.03(+0.48%)
Mar 01, 2016 5.272 5.313 5.256 5.313 170,394 +0.05(+0.97%)
Feb 29, 2016 5.241 5.262 5.231 5.262 155,695 +0.04(+0.78%)
Feb 26, 2016 5.246 5.251 5.216 5.221 112,773 -0.01(-0.15%)
Feb 25, 2016 5.205 5.231 5.195 5.228 147,571 +0.02(+0.34%)
Feb 24, 2016 5.241 5.251 5.175 5.211 624,346 -0.03(-0.58%)
Feb 23, 2016 5.267 5.272 5.226 5.241 132,142 -0.03(-0.48%)
Feb 22, 2016 5.262 5.272 5.236 5.267 130,934 +0.03(+0.49%)
Feb 19, 2016 5.221 5.241 5.211 5.241 146,579 +0.00(+0.00%)
Feb 18, 2016 5.241 5.251 5.205 5.241 227,743 +0.01(+0.20%)
Feb 17, 2016 5.221 5.231 5.195 5.231 183,990 +0.04(+0.69%)
Feb 16, 2016 5.236 5.236 5.144 5.195 207,077 +0.01(+0.20%)
Feb 12, 2016 5.210 5.185 5.185 5.185 119,330 -0.01(-0.10%)
Feb 11, 2016 5.190 5.195 5.152 5.190 100,552 -0.03(-0.49%)
Feb 10, 2016 5.231 5.236 5.205 5.215 97,894 +0.00(+0.00%)
Feb 09, 2016 5.205 5.221 5.155 5.215 168,210 +0.01(+0.19%)
Feb 08, 2016 5.251 5.254 5.205 5.205 115,620 -0.06(-1.06%)
Feb 05, 2016 5.297 5.297 5.251 5.261 124,508 -0.03(-0.48%)
Feb 04, 2016 5.307 5.307 5.266 5.287 188,189 +0.00(+0.00%)
Feb 03, 2016 5.332 5.337 5.271 5.287 215,012 -0.02(-0.29%)
Feb 02, 2016 5.307 5.316 5.276 5.302 118,408 -0.01(-0.19%)
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.