Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.370 -0.010 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Nov 30, 2010 4.367 4.367 4.324 4.331 300,605 -0.03(-0.75%)
Nov 29, 2010 4.380 4.386 4.323 4.364 220,418 -0.00(-0.06%)
Nov 26, 2010 4.350 4.378 4.339 4.367 115,084 +0.03(+0.63%)
Nov 24, 2010 4.334 4.339 4.339 4.339 254,077 +0.01(+0.13%)
Nov 23, 2010 4.323 4.337 4.282 4.334 289,891 +0.01(+0.13%)
Nov 22, 2010 4.334 4.358 4.317 4.328 492,117 -0.01(-0.25%)
Nov 19, 2010 4.307 4.343 4.296 4.339 333,722 +0.04(+0.82%)
Nov 18, 2010 4.323 4.339 4.268 4.304 361,515 +0.00(+0.11%)
Nov 17, 2010 4.247 4.312 4.238 4.299 552,375 +0.08(+1.89%)
Nov 16, 2010 4.358 4.358 3.963 4.219 2,695,550 -0.18(-4.07%)
Nov 15, 2010 4.514 4.525 4.397 4.398 500,827 -0.10(-2.27%)
Nov 12, 2010 4.547 4.547 4.468 4.500 536,740 -0.05(-1.09%)
Nov 11, 2010 4.556 4.583 4.545 4.550 322,221 -0.01(-0.30%)
Nov 10, 2010 4.577 4.577 4.547 4.564 361,847 -0.01(-0.12%)
Nov 09, 2010 4.569 4.591 4.564 4.569 343,601 +0.01(+0.25%)
Nov 08, 2010 4.564 4.572 4.545 4.558 424,227 +0.02(+0.47%)
Nov 05, 2010 4.510 4.558 4.510 4.537 217,792 +0.03(+0.72%)
Nov 04, 2010 4.485 4.545 4.482 4.504 378,808 +0.03(+0.67%)
Nov 03, 2010 4.434 4.512 4.415 4.474 556,273 +0.04(+0.92%)
Nov 02, 2010 4.434 4.445 4.415 4.434 210,772 +0.01(+0.31%)
Nov 01, 2010 4.450 4.461 4.420 4.420 435,451 -0.02(-0.55%)
Oct 29, 2010 4.469 4.469 4.439 4.445 268,279 -0.02(-0.36%)
Oct 28, 2010 4.458 4.466 4.439 4.461 120,666 +0.00(+0.06%)
Oct 27, 2010 4.493 4.493 4.434 4.458 229,632 -0.02(-0.48%)
Oct 25, 2010 4.501 4.504 4.466 4.480 237,040 -0.01(-0.24%)
Oct 22, 2010 4.482 4.491 4.436 4.491 195,655 +0.01(+0.30%)
Oct 21, 2010 4.461 4.491 4.461 4.477 168,826 +0.02(+0.55%)
Oct 20, 2010 4.439 4.504 4.423 4.453 316,894 +0.02(+0.37%)
Oct 19, 2010 4.445 4.464 4.388 4.436 258,833 -0.01(-0.30%)
Oct 18, 2010 4.434 4.464 4.426 4.450 353,129 +0.04(+0.80%)
Oct 15, 2010 4.390 4.434 4.385 4.415 271,730 +0.03(+0.62%)
Oct 14, 2010 4.380 4.399 4.371 4.388 275,036 +0.01(+0.19%)
Oct 13, 2010 4.420 4.436 4.363 4.380 508,426 -0.05(-1.05%)
Oct 12, 2010 4.408 4.449 4.402 4.426 252,839 +0.01(+0.18%)
Oct 11, 2010 4.440 4.453 4.381 4.418 510,202 -0.03(-0.78%)
Oct 08, 2010 4.453 4.453 4.405 4.453 290,362 +0.02(+0.48%)
Oct 07, 2010 4.429 4.440 4.391 4.432 264,645 +0.01(+0.12%)
Oct 06, 2010 4.378 4.426 4.367 4.426 261,572 +0.03(+0.79%)
Oct 05, 2010 4.365 4.402 4.348 4.391 393,971 +0.03(+0.68%)
Oct 04, 2010 4.343 4.367 4.343 4.362 170,320 +0.00(+0.06%)
Oct 01, 2010 4.359 4.359 4.306 4.359 210,667 +0.03(+0.74%)
Sep 30, 2010 4.367 4.367 4.297 4.327 364,544 -0.01(-0.12%)
Sep 29, 2010 4.330 4.359 4.324 4.332 287,739 +0.01(+0.12%)
Sep 28, 2010 4.330 4.346 4.322 4.327 304,232 -0.02(-0.37%)
Sep 27, 2010 4.351 4.351 4.322 4.343 317,148 -0.01(-0.25%)
Sep 24, 2010 4.327 4.354 4.300 4.354 223,728 +0.03(+0.62%)
Sep 23, 2010 4.324 4.348 4.316 4.327 444,872 -0.01(-0.25%)
Sep 22, 2010 4.343 4.362 4.281 4.338 459,707 -0.01(-0.19%)
Sep 21, 2010 4.330 4.362 4.327 4.346 309,232 +0.03(+0.81%)
Sep 20, 2010 4.300 4.348 4.295 4.311 296,628 +0.01(+0.25%)
Sep 17, 2010 4.300 4.348 4.300 4.300 234,633 -0.01(-0.25%)
Sep 15, 2010 4.276 4.327 4.265 4.311 208,923 +0.02(+0.56%)
Sep 14, 2010 4.284 4.287 4.265 4.287 364,737 +0.00(+0.06%)
Sep 13, 2010 4.316 4.324 4.268 4.284 484,068 -0.02(-0.58%)
Sep 10, 2010 4.309 4.310 4.274 4.309 220,565 -0.01(-0.14%)
Sep 09, 2010 4.282 4.325 4.272 4.315 256,403 +0.05(+1.27%)
Sep 08, 2010 4.269 4.274 4.205 4.261 388,414 +0.03(+0.69%)
Sep 07, 2010 4.258 4.258 4.218 4.232 232,074 -0.01(-0.31%)
Sep 03, 2010 4.216 4.274 4.178 4.245 322,728 +0.04(+0.89%)
Sep 02, 2010 4.205 4.219 4.192 4.208 223,409 -0.01(-0.13%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.