Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

9.590 +0.080 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Aug 7, 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 (%)
Aug 07, 2024 9.530 9.680 9.530 9.590 79,365 +0.08(+0.84%)
Aug 06, 2024 9.420 9.540 9.410 9.510 58,699 +0.14(+1.49%)
Aug 05, 2024 9.550 9.550 9.250 9.370 184,383 -0.39(-4.00%)
Aug 02, 2024 9.850 9.880 9.650 9.760 137,333 -0.16(-1.61%)
Aug 01, 2024 9.950 9.950 9.880 9.920 49,764 -0.02(-0.16%)
Jul 31, 2024 9.950 9.968 9.910 9.936 65,226 +0.02(+0.16%)
Jul 30, 2024 9.890 9.930 9.875 9.920 28,885 +0.04(+0.40%)
Jul 29, 2024 9.810 9.900 9.800 9.880 60,228 +0.08(+0.87%)
Jul 26, 2024 9.810 9.830 9.790 9.795 35,739 +0.02(+0.16%)
Jul 25, 2024 9.840 9.880 9.740 9.780 91,290 -0.04(-0.45%)
Jul 24, 2024 9.850 9.860 9.810 9.824 15,158 -0.02(-0.16%)
Jul 23, 2024 9.850 9.860 9.810 9.840 15,706 +0.00(+0.00%)
Jul 22, 2024 9.800 9.870 9.792 9.840 41,661 +0.04(+0.41%)
Jul 19, 2024 9.790 9.907 9.790 9.800 32,521 -0.02(-0.17%)
Jul 18, 2024 9.867 9.905 9.797 9.817 45,923 -0.07(-0.70%)
Jul 17, 2024 9.867 9.916 9.857 9.886 47,073 +0.01(+0.10%)
Jul 16, 2024 9.906 9.956 9.862 9.876 70,521 -0.01(-0.10%)
Jul 15, 2024 9.857 9.956 9.852 9.886 106,531 +0.03(+0.28%)
Jul 12, 2024 9.857 9.876 9.817 9.859 30,286 +0.03(+0.32%)
Jul 11, 2024 9.827 9.857 9.763 9.827 53,373 -0.03(-0.30%)
Jul 10, 2024 9.847 9.906 9.837 9.857 46,454 +0.02(+0.20%)
Jul 09, 2024 9.837 9.876 9.797 9.837 50,645 +0.01(+0.10%)
Jul 08, 2024 9.787 9.827 9.777 9.827 52,084 +0.06(+0.61%)
Jul 05, 2024 9.787 9.837 9.748 9.767 53,698 +0.00(+0.00%)
Jul 03, 2024 9.728 9.797 9.629 9.767 23,142 +0.04(+0.41%)
Jul 02, 2024 9.718 9.783 9.703 9.728 80,003 +0.02(+0.20%)
Jul 01, 2024 9.649 9.718 9.589 9.708 82,591 +0.14(+1.45%)
Jun 28, 2024 9.688 9.748 9.569 9.569 73,769 -0.12(-1.23%)
Jun 27, 2024 9.649 9.728 9.589 9.688 75,683 +0.07(+0.77%)
Jun 26, 2024 9.668 9.678 9.599 9.614 56,636 -0.02(-0.26%)
Jun 25, 2024 9.738 9.748 9.639 9.639 68,834 -0.05(-0.56%)
Jun 24, 2024 9.718 9.728 9.659 9.693 31,810 +0.01(+0.10%)
Jun 21, 2024 9.678 9.738 9.678 9.683 8,354 -0.02(-0.26%)
Jun 20, 2024 9.668 9.728 9.666 9.708 26,524 +0.03(+0.33%)
Jun 18, 2024 9.629 9.703 9.629 9.676 32,828 +0.04(+0.42%)
Jun 17, 2024 9.616 9.665 9.587 9.636 37,096 +0.00(+0.00%)
Jun 14, 2024 9.685 9.724 9.590 9.636 86,769 -0.04(-0.41%)
Jun 13, 2024 9.744 9.763 9.675 9.675 56,131 -0.06(-0.60%)
Jun 12, 2024 9.753 9.793 9.724 9.734 43,672 +0.00(+0.00%)
Jun 11, 2024 9.675 9.734 9.675 9.734 33,911 +0.04(+0.40%)
Jun 10, 2024 9.714 9.763 9.685 9.695 82,940 -0.01(-0.10%)
Jun 07, 2024 9.646 9.753 9.638 9.704 43,447 +0.05(+0.52%)
Jun 06, 2024 9.646 9.675 9.636 9.654 25,864 +0.02(+0.19%)
Jun 05, 2024 9.616 9.665 9.616 9.636 50,364 +0.03(+0.31%)
Jun 04, 2024 9.577 9.616 9.557 9.606 47,132 +0.06(+0.62%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.