Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

9.780 +0.050 (+0.51%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 18, 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 31, 2011 4.956 4.975 4.851 4.929 246,244 -0.04(-0.85%)
Oct 28, 2011 4.910 4.987 4.906 4.972 236,393 +0.07(+1.41%)
Oct 27, 2011 4.864 4.941 4.856 4.902 292,789 +0.15(+3.06%)
Oct 26, 2011 4.707 4.757 4.699 4.757 291,843 +0.02(+0.40%)
Oct 25, 2011 4.768 4.795 4.711 4.738 211,933 +0.00(+0.00%)
Oct 24, 2011 4.711 4.749 4.711 4.738 177,559 +0.02(+0.41%)
Oct 21, 2011 4.684 4.780 4.672 4.718 211,529 +0.06(+1.32%)
Oct 20, 2011 4.649 4.703 4.622 4.657 268,311 +0.01(+0.25%)
Oct 19, 2011 4.730 4.745 4.599 4.645 158,498 -0.07(-1.54%)
Oct 18, 2011 4.699 4.753 4.653 4.718 195,296 +0.04(+0.82%)
Oct 17, 2011 4.757 4.761 4.653 4.680 177,129 -0.08(-1.69%)
Oct 14, 2011 4.642 4.795 4.638 4.761 364,021 +0.14(+3.07%)
Oct 13, 2011 4.530 4.638 4.496 4.619 120,488 +0.03(+0.75%)
Oct 12, 2011 4.615 4.634 4.546 4.584 201,370 -0.02(-0.46%)
Oct 11, 2011 4.552 4.605 4.533 4.605 193,576 +0.04(+0.83%)
Oct 10, 2011 4.502 4.567 4.502 4.567 208,482 +0.13(+3.01%)
Oct 07, 2011 4.518 4.563 4.373 4.434 263,275 -0.03(-0.77%)
Oct 06, 2011 4.438 4.499 4.369 4.468 216,135 +0.05(+1.21%)
Oct 05, 2011 4.274 4.434 4.274 4.415 324,294 +0.12(+2.75%)
Oct 04, 2011 4.373 4.403 4.297 4.297 378,423 -0.13(-2.93%)
Oct 03, 2011 4.499 4.563 4.400 4.426 340,899 -0.10(-2.19%)
Sep 30, 2011 4.487 4.525 4.472 4.525 177,220 +0.03(+0.68%)
Sep 29, 2011 4.487 4.525 4.483 4.495 184,550 +0.00(+0.08%)
Sep 28, 2011 4.506 4.521 4.464 4.491 192,027 +0.01(+0.26%)
Sep 27, 2011 4.506 4.533 4.460 4.479 247,176 +0.06(+1.47%)
Sep 26, 2011 4.384 4.438 4.361 4.415 233,244 +0.03(+0.69%)
Sep 23, 2011 4.396 4.426 4.358 4.384 271,371 -0.01(-0.17%)
Sep 22, 2011 4.426 4.468 4.377 4.392 272,534 -0.08(-1.87%)
Sep 21, 2011 4.571 4.605 4.430 4.476 612,885 -0.07(-1.51%)
Sep 20, 2011 4.521 4.559 4.487 4.544 263,771 +0.03(+0.76%)
Sep 19, 2011 4.521 4.533 4.495 4.510 169,510 -0.02(-0.50%)
Sep 16, 2011 4.495 4.548 4.495 4.533 186,296 +0.01(+0.17%)
Sep 15, 2011 4.502 4.537 4.483 4.525 247,819 +0.02(+0.34%)
Sep 14, 2011 4.575 4.590 4.510 4.510 290,412 -0.07(-1.58%)
Sep 13, 2011 4.441 4.586 4.441 4.582 487,060 +0.06(+1.22%)
Sep 12, 2011 4.523 4.559 4.493 4.527 219,341 -0.02(-0.42%)
Sep 09, 2011 4.565 4.584 4.535 4.546 113,351 -0.06(-1.31%)
Sep 08, 2011 4.554 4.644 4.554 4.607 108,232 +0.02(+0.33%)
Sep 07, 2011 4.554 4.614 4.554 4.591 174,952 +0.04(+0.83%)
Sep 06, 2011 4.554 4.561 4.501 4.554 228,101 -0.06(-1.23%)
Sep 02, 2011 4.633 4.648 4.493 4.610 242,926 -0.05(-1.06%)
Sep 01, 2011 4.633 4.667 4.610 4.659 200,552 +0.05(+0.98%)
Aug 31, 2011 4.576 4.614 4.576 4.614 188,670 +0.08(+1.67%)
Aug 30, 2011 4.554 4.584 4.512 4.538 257,286 -0.04(-0.83%)
Aug 29, 2011 4.520 4.576 4.497 4.576 226,348 +0.08(+1.77%)
Aug 26, 2011 4.444 4.504 4.395 4.497 242,688 +0.03(+0.76%)
Aug 25, 2011 4.474 4.482 4.406 4.463 192,170 +0.00(+0.00%)
Aug 24, 2011 4.417 4.482 4.395 4.463 243,722 +0.00(+0.08%)
Aug 23, 2011 4.315 4.459 4.266 4.459 365,711 +0.15(+3.51%)
Aug 22, 2011 4.421 4.445 4.277 4.308 387,898 -0.08(-1.90%)
Aug 19, 2011 4.387 4.448 4.349 4.391 477,230 -0.04(-0.85%)
Aug 18, 2011 4.520 4.542 4.421 4.429 309,747 -0.19(-4.09%)
Aug 17, 2011 4.618 4.652 4.554 4.618 457,119 +0.02(+0.41%)
Aug 16, 2011 4.599 4.625 4.572 4.599 330,799 -0.02(-0.33%)
Aug 15, 2011 4.482 4.614 4.482 4.614 388,524 +0.14(+3.21%)
Aug 12, 2011 4.448 4.527 4.414 4.470 212,897 +0.03(+0.60%)
Aug 11, 2011 4.346 4.486 4.346 4.444 388,791 +0.13(+2.93%)
Aug 10, 2011 4.445 4.445 4.291 4.317 1,050,615 -0.20(-4.33%)
Aug 09, 2011 4.527 4.516 4.347 4.512 913,930 +0.00(+0.08%)
Aug 08, 2011 4.527 4.625 4.313 4.509 821,716 -0.29(-5.95%)
Aug 05, 2011 4.850 4.884 4.524 4.794 1,027,838 -0.09(-1.77%)
Aug 04, 2011 5.068 5.079 4.880 4.880 402,659 -0.23(-4.48%)
Aug 03, 2011 5.087 5.109 5.027 5.109 182,011 +0.05(+0.89%)
Aug 02, 2011 5.045 5.087 5.034 5.064 229,376 +0.01(+0.15%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.