Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jun 28, 2013 5.829 5.875 5.763 5.807 216,718 -0.07(-1.19%)
Jun 27, 2013 5.820 5.903 5.811 5.877 250,024 +0.04(+0.60%)
Jun 26, 2013 5.680 5.855 5.680 5.842 278,966 +0.14(+2.54%)
Jun 25, 2013 5.719 5.719 5.605 5.697 194,566 +0.03(+0.46%)
Jun 24, 2013 5.601 5.702 5.601 5.671 193,453 -0.03(-0.54%)
Jun 21, 2013 5.592 5.711 5.575 5.702 254,896 +0.15(+2.77%)
Jun 20, 2013 5.689 5.697 5.522 5.548 600,294 -0.13(-2.32%)
Jun 19, 2013 5.697 5.746 5.671 5.680 276,168 -0.02(-0.31%)
Jun 18, 2013 5.781 5.781 5.689 5.697 206,132 -0.07(-1.29%)
Jun 17, 2013 5.750 5.833 5.724 5.772 240,997 +0.06(+1.00%)
Jun 14, 2013 5.684 5.750 5.654 5.715 178,289 +0.02(+0.31%)
Jun 13, 2013 5.776 5.816 5.658 5.697 410,757 -0.05(-0.88%)
Jun 12, 2013 5.778 5.844 5.730 5.748 259,129 -0.03(-0.45%)
Jun 11, 2013 5.704 5.800 5.691 5.774 275,625 +0.03(+0.53%)
Jun 10, 2013 5.901 5.918 5.709 5.744 451,287 -0.14(-2.44%)
Jun 07, 2013 5.883 5.909 5.826 5.887 143,994 +0.01(+0.22%)
Jun 06, 2013 5.826 5.892 5.813 5.874 129,544 +0.03(+0.52%)
Jun 05, 2013 5.887 5.953 5.844 5.844 223,143 -0.09(-1.47%)
Jun 04, 2013 5.822 5.983 5.805 5.931 236,396 +0.09(+1.57%)
Jun 03, 2013 6.005 6.058 5.822 5.839 287,063 -0.17(-2.76%)
May 31, 2013 6.088 6.121 5.944 6.005 386,250 -0.13(-2.06%)
May 30, 2013 6.110 6.231 6.079 6.132 254,573 +0.04(+0.64%)
May 29, 2013 6.140 6.223 6.062 6.092 340,135 -0.15(-2.38%)
May 28, 2013 6.332 6.332 6.149 6.241 304,157 -0.09(-1.38%)
May 24, 2013 6.289 6.363 6.289 6.328 260,822 +0.03(+0.42%)
May 23, 2013 6.254 6.306 6.236 6.302 184,400 +0.04(+0.63%)
May 22, 2013 6.215 6.271 6.210 6.262 188,974 +0.03(+0.42%)
May 21, 2013 6.210 6.236 6.197 6.236 211,352 +0.04(+0.70%)
May 20, 2013 6.184 6.210 6.162 6.193 174,482 -0.01(-0.14%)
May 17, 2013 6.215 6.228 6.171 6.201 129,950 +0.02(+0.35%)
May 16, 2013 6.206 6.254 6.149 6.180 262,376 -0.00(-0.07%)
May 15, 2013 6.241 6.249 6.132 6.184 161,398 +0.01(+0.18%)
May 13, 2013 6.229 6.229 6.151 6.173 209,812 -0.03(-0.49%)
May 10, 2013 6.091 6.203 6.091 6.203 287,281 +0.09(+1.49%)
May 09, 2013 6.052 6.117 6.034 6.112 192,839 +0.07(+1.08%)
May 08, 2013 5.978 6.052 5.965 6.047 206,937 +0.05(+0.87%)
May 07, 2013 5.969 6.008 5.952 5.995 185,799 +0.00(+0.00%)
May 06, 2013 5.961 6.004 5.913 5.995 113,626 +0.01(+0.14%)
May 03, 2013 5.974 5.991 5.948 5.987 127,528 +0.02(+0.36%)
May 02, 2013 6.004 6.017 5.921 5.965 249,767 -0.01(-0.22%)
May 01, 2013 6.030 6.043 5.961 5.978 168,916 -0.03(-0.51%)
Apr 30, 2013 6.026 6.056 5.930 6.008 218,322 -0.03(-0.43%)
Apr 29, 2013 6.060 6.099 6.004 6.034 213,465 -0.02(-0.36%)
Apr 26, 2013 6.290 6.134 6.056 6.056 177,382 -0.08(-1.27%)
Apr 25, 2013 6.112 6.156 6.073 6.134 184,339 -0.02(-0.28%)
Apr 24, 2013 6.160 6.160 6.112 6.151 167,244 +0.02(+0.28%)
Apr 23, 2013 6.151 6.160 6.078 6.134 167,687 +0.03(+0.43%)
Apr 22, 2013 6.065 6.112 6.034 6.108 195,199 +0.04(+0.72%)
Apr 19, 2013 6.060 6.069 6.043 6.065 145,283 +0.01(+0.14%)
Apr 18, 2013 5.991 6.069 5.991 6.056 134,834 +0.05(+0.79%)
Apr 17, 2013 5.982 6.021 5.939 6.008 126,570 +0.05(+0.87%)
Apr 16, 2013 5.904 6.026 5.904 5.956 227,907 +0.06(+1.03%)
Apr 15, 2013 5.978 6.039 5.895 5.895 143,554 -0.06(-0.95%)
Apr 12, 2013 6.013 6.013 5.913 5.952 218,359 -0.02(-0.40%)
Apr 11, 2013 6.023 6.023 5.963 5.976 251,688 -0.01(-0.14%)
Apr 10, 2013 5.980 6.040 5.950 5.984 206,826 -0.03(-0.50%)
Apr 09, 2013 6.010 6.036 5.976 6.015 139,058 +0.04(+0.72%)
Apr 08, 2013 5.945 5.976 5.928 5.971 116,159 +0.05(+0.80%)
Apr 05, 2013 5.902 5.950 5.902 5.924 130,251 -0.03(-0.44%)
Apr 04, 2013 5.928 5.971 5.902 5.950 126,339 +0.03(+0.51%)
Apr 03, 2013 5.941 5.997 5.864 5.920 281,292 -0.06(-1.08%)
Apr 02, 2013 5.937 5.993 5.911 5.984 149,300 +0.04(+0.73%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.