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 )

9.767 +0.040 (+0.41%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2012 5.149 5.169 5.113 5.169 185,887 +0.02(+0.39%)
May 30, 2012 5.157 5.169 5.131 5.149 150,271 -0.01(-0.16%)
May 29, 2012 5.165 5.177 5.123 5.157 150,989 +0.02(+0.31%)
May 25, 2012 5.117 5.141 5.072 5.141 213,560 +0.02(+0.47%)
May 24, 2012 5.096 5.117 5.048 5.117 190,597 +0.04(+0.80%)
May 23, 2012 5.032 5.076 5.032 5.076 144,348 +0.04(+0.88%)
May 22, 2012 5.040 5.056 5.008 5.032 168,494 -0.01(-0.16%)
May 21, 2012 5.008 5.040 4.996 5.040 181,299 +0.03(+0.65%)
May 18, 2012 5.020 5.044 5.004 5.008 193,633 -0.02(-0.40%)
May 17, 2012 5.129 5.129 5.008 5.028 254,849 -0.10(-1.97%)
May 16, 2012 5.121 5.145 5.104 5.129 220,770 +0.02(+0.47%)
May 15, 2012 5.209 5.226 5.104 5.104 253,633 -0.08(-1.60%)
May 14, 2012 5.280 5.288 5.171 5.187 284,225 -0.12(-2.34%)
May 11, 2012 5.336 5.344 5.288 5.312 205,242 -0.01(-0.15%)
May 10, 2012 5.328 5.356 5.281 5.320 242,000 +0.05(+0.99%)
May 09, 2012 5.191 5.284 5.163 5.268 156,519 +0.03(+0.61%)
May 08, 2012 5.171 5.235 5.171 5.235 260,514 +0.01(+0.23%)
May 07, 2012 5.199 5.231 5.179 5.223 249,784 -0.01(-0.15%)
May 04, 2012 5.231 5.256 5.207 5.231 159,303 -0.04(-0.84%)
May 03, 2012 5.280 5.332 5.252 5.276 228,057 -0.02(-0.45%)
May 02, 2012 5.288 5.304 5.260 5.300 223,504 -0.02(-0.30%)
May 01, 2012 5.296 5.324 5.292 5.316 240,904 +0.00(+0.00%)
Apr 30, 2012 5.288 5.320 5.280 5.316 258,653 +0.01(+0.15%)
Apr 27, 2012 5.296 5.324 5.264 5.308 205,852 -0.00(-0.08%)
Apr 26, 2012 5.300 5.312 5.268 5.312 181,030 +0.01(+0.15%)
Apr 25, 2012 5.328 5.332 5.239 5.304 297,057 +0.00(+0.08%)
Apr 24, 2012 5.280 5.300 5.243 5.300 295,341 +0.04(+0.76%)
Apr 23, 2012 5.183 5.260 5.179 5.260 217,038 +0.08(+1.47%)
Apr 20, 2012 5.227 5.235 5.155 5.183 328,254 -0.02(-0.39%)
Apr 19, 2012 5.203 5.211 5.155 5.203 163,024 +0.03(+0.54%)
Apr 18, 2012 5.223 5.223 5.155 5.175 163,929 -0.01(-0.23%)
Apr 17, 2012 5.247 5.247 5.167 5.187 143,525 +0.01(+0.16%)
Apr 16, 2012 5.243 5.243 5.171 5.179 123,128 -0.01(-0.23%)
Apr 13, 2012 5.223 5.223 5.161 5.191 145,921 -0.00(-0.08%)
Apr 12, 2012 5.191 5.207 5.139 5.195 160,195 -0.01(-0.12%)
Apr 11, 2012 5.213 5.213 5.181 5.201 182,456 +0.03(+0.54%)
Apr 10, 2012 5.225 5.225 5.141 5.173 181,329 -0.04(-0.77%)
Apr 09, 2012 5.129 5.229 5.129 5.213 288,867 +0.02(+0.31%)
Apr 05, 2012 5.185 5.209 5.173 5.197 263,327 +0.01(+0.23%)
Apr 04, 2012 5.189 5.201 5.157 5.185 225,176 -0.00(-0.08%)
Apr 03, 2012 5.189 5.209 5.153 5.189 133,649 -0.00(-0.08%)
Apr 02, 2012 5.177 5.209 5.169 5.193 242,983 +0.02(+0.39%)
Mar 30, 2012 5.133 5.173 5.129 5.173 139,385 +0.06(+1.17%)
Mar 29, 2012 5.113 5.121 5.082 5.113 132,531 -0.02(-0.39%)
Mar 28, 2012 5.102 5.133 5.094 5.133 143,075 +0.04(+0.78%)
Mar 27, 2012 5.090 5.129 5.082 5.094 154,509 -0.02(-0.31%)
Mar 26, 2012 5.090 5.109 5.074 5.109 289,681 +0.04(+0.87%)
Mar 23, 2012 5.050 5.066 5.022 5.066 127,984 +0.04(+0.71%)
Mar 22, 2012 5.050 5.054 5.018 5.030 214,517 -0.02(-0.47%)
Mar 21, 2012 5.022 5.054 5.022 5.054 224,753 +0.02(+0.40%)
Mar 20, 2012 5.046 5.053 5.010 5.034 191,800 -0.01(-0.24%)
Mar 19, 2012 5.022 5.046 5.006 5.046 183,195 +0.04(+0.72%)
Mar 16, 2012 4.998 5.038 4.998 5.010 262,455 -0.01(-0.24%)
Mar 15, 2012 5.050 5.058 4.986 5.022 170,902 -0.02(-0.40%)
Mar 14, 2012 5.058 5.066 5.026 5.042 193,401 -0.02(-0.39%)
Mar 13, 2012 5.006 5.062 5.006 5.062 149,025 +0.04(+0.88%)
Mar 12, 2012 5.034 5.034 4.998 5.018 208,312 -0.01(-0.20%)
Mar 09, 2012 5.044 5.055 5.016 5.028 310,206 -0.03(-0.55%)
Mar 08, 2012 5.008 5.055 4.992 5.055 423,928 +0.06(+1.19%)
Mar 07, 2012 4.964 5.000 4.940 4.996 281,039 +0.06(+1.12%)
Mar 06, 2012 4.996 5.000 4.909 4.940 597,018 -0.07(-1.43%)
Mar 05, 2012 5.083 5.087 5.008 5.012 1,039,905 -0.10(-2.02%)
Mar 02, 2012 5.198 5.210 5.095 5.115 1,081,806 -0.10(-1.90%)
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.