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%)
Streaming Delayed Price Updated: 3:51 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 (%)
Jul 31, 2020 6.758 6.793 6.741 6.786 57,401 +0.02(+0.31%)
Jul 30, 2020 6.758 6.779 6.744 6.765 22,650 -0.04(-0.62%)
Jul 29, 2020 6.779 6.849 6.737 6.807 80,935 +0.06(+0.83%)
Jul 28, 2020 6.695 6.758 6.695 6.751 66,387 +0.01(+0.21%)
Jul 27, 2020 6.688 6.737 6.667 6.737 84,324 +0.08(+1.16%)
Jul 24, 2020 6.660 6.688 6.639 6.660 71,823 +0.02(+0.32%)
Jul 23, 2020 6.688 6.716 6.639 6.639 65,749 -0.07(-1.04%)
Jul 22, 2020 6.681 6.716 6.660 6.709 82,669 +0.01(+0.10%)
Jul 21, 2020 6.723 6.723 6.653 6.702 71,670 +0.05(+0.74%)
Jul 20, 2020 6.555 6.674 6.555 6.653 103,554 +0.05(+0.74%)
Jul 17, 2020 6.674 6.708 6.604 6.604 59,778 -0.07(-1.04%)
Jul 16, 2020 6.702 6.702 6.653 6.674 66,184 -0.03(-0.42%)
Jul 15, 2020 6.660 6.757 6.653 6.702 85,653 +0.04(+0.63%)
Jul 14, 2020 6.646 6.662 6.632 6.660 30,073 +0.01(+0.10%)
Jul 13, 2020 6.681 6.681 6.632 6.653 63,329 +0.01(+0.10%)
Jul 10, 2020 6.632 6.654 6.603 6.646 37,792 +0.02(+0.32%)
Jul 09, 2020 6.597 6.660 6.548 6.625 137,696 +0.00(+0.00%)
Jul 08, 2020 6.618 6.638 6.588 6.625 40,635 +0.01(+0.21%)
Jul 07, 2020 6.611 6.632 6.604 6.611 81,359 -0.02(-0.31%)
Jul 06, 2020 6.646 6.667 6.569 6.632 70,843 +0.00(+0.00%)
Jul 02, 2020 6.688 6.736 6.618 6.632 104,325 -0.04(-0.63%)
Jul 01, 2020 6.590 6.695 6.590 6.674 68,268 +0.06(+0.84%)
Jun 30, 2020 6.639 6.653 6.598 6.618 104,063 +0.00(+0.00%)
Jun 29, 2020 6.569 6.618 6.555 6.618 112,973 +0.05(+0.74%)
Jun 26, 2020 6.667 6.667 6.465 6.569 127,748 -0.09(-1.36%)
Jun 25, 2020 6.646 6.688 6.632 6.660 76,328 +0.02(+0.31%)
Jun 24, 2020 6.702 6.722 6.632 6.639 144,112 -0.06(-0.93%)
Jun 23, 2020 6.708 6.729 6.688 6.702 92,823 +0.03(+0.52%)
Jun 22, 2020 6.681 6.725 6.625 6.667 88,519 +0.00(+0.00%)
Jun 19, 2020 6.750 6.764 6.653 6.667 154,188 -0.07(-1.03%)
Jun 18, 2020 6.771 6.792 6.715 6.736 74,956 -0.04(-0.62%)
Jun 17, 2020 6.778 6.813 6.736 6.778 563,542 +0.03(+0.41%)
Jun 16, 2020 6.771 6.806 6.726 6.750 601,326 +0.05(+0.73%)
Jun 15, 2020 6.536 6.729 6.536 6.702 1,085,094 +0.13(+2.00%)
Jun 12, 2020 6.563 6.580 6.515 6.570 484,390 +0.10(+1.60%)
Jun 11, 2020 6.515 6.549 6.439 6.466 235,817 -0.13(-1.99%)
Jun 10, 2020 6.695 6.708 6.584 6.598 544,624 -0.03(-0.52%)
Jun 09, 2020 6.605 6.636 6.584 6.632 292,022 +0.05(+0.74%)
Jun 08, 2020 6.584 6.615 6.556 6.584 126,793 +0.06(+0.85%)
Jun 05, 2020 6.494 6.563 6.487 6.529 439,132 +0.10(+1.61%)
Jun 04, 2020 6.432 6.480 6.425 6.425 100,001 +0.01(+0.11%)
Jun 03, 2020 6.363 6.466 6.363 6.418 257,328 +0.08(+1.20%)
Jun 02, 2020 6.266 6.356 6.266 6.342 233,370 +0.06(+0.88%)
Jun 01, 2020 6.217 6.293 6.207 6.287 156,997 +0.08(+1.34%)
May 29, 2020 6.197 6.224 6.162 6.204 87,479 +0.01(+0.22%)
May 28, 2020 6.134 6.190 6.124 6.190 61,973 +0.08(+1.36%)
May 27, 2020 6.086 6.134 6.066 6.107 133,236 +0.06(+0.91%)
May 26, 2020 6.045 6.072 6.031 6.051 146,416 +0.07(+1.16%)
May 22, 2020 5.996 6.010 5.975 5.982 70,272 +0.01(+0.23%)
May 21, 2020 5.975 6.031 5.968 5.968 183,054 -0.02(-0.35%)
May 20, 2020 5.968 6.003 5.968 5.989 90,917 +0.07(+1.17%)
May 19, 2020 5.913 5.941 5.892 5.920 176,896 +0.02(+0.35%)
May 18, 2020 5.879 5.899 5.847 5.899 87,598 +0.10(+1.79%)
May 15, 2020 5.782 5.802 5.761 5.796 103,105 +0.01(+0.15%)
May 14, 2020 5.768 5.823 5.761 5.787 129,508 -0.02(-0.27%)
May 13, 2020 5.830 5.837 5.782 5.802 325,832 -0.03(-0.47%)
May 12, 2020 5.830 5.873 5.816 5.830 119,973 +0.03(+0.47%)
May 11, 2020 5.802 5.830 5.791 5.802 65,498 +0.00(+0.00%)
May 08, 2020 5.809 5.823 5.782 5.802 61,601 +0.02(+0.36%)
May 07, 2020 5.789 5.808 5.761 5.782 104,946 +0.04(+0.72%)
May 06, 2020 5.720 5.789 5.720 5.741 80,557 +0.04(+0.72%)
May 05, 2020 5.713 5.782 5.631 5.699 245,438 +0.03(+0.48%)
May 04, 2020 5.610 5.686 5.603 5.672 84,706 +0.00(+0.00%)
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.