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 )

7.450 +0.040 (+0.54%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 3, 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 (%)
Apr 28, 2006 4.209 4.244 4.209 4.224 190,578 +0.00(+0.06%)
Apr 27, 2006 4.244 4.251 4.206 4.221 170,726 -0.01(-0.18%)
Apr 26, 2006 4.236 4.287 4.206 4.229 183,432 -0.03(-0.77%)
Apr 25, 2006 4.251 4.274 4.206 4.262 192,961 +0.03(+0.71%)
Apr 24, 2006 4.249 4.274 4.196 4.231 364,084 -0.04(-1.00%)
Apr 21, 2006 4.257 4.282 4.248 4.274 156,036 -0.02(-0.53%)
Apr 20, 2006 4.294 4.299 4.274 4.297 183,829 +0.04(+0.95%)
Apr 19, 2006 4.226 4.294 4.210 4.257 137,772 +0.01(+0.12%)
Apr 18, 2006 4.206 4.254 4.180 4.251 149,286 +0.03(+0.66%)
Apr 17, 2006 4.254 4.302 4.224 4.224 147,301 -0.04(-0.83%)
Apr 13, 2006 4.299 4.325 4.229 4.259 173,903 -0.04(-0.94%)
Apr 12, 2006 4.284 4.330 4.269 4.299 148,095 +0.00(+0.00%)
Apr 11, 2006 4.274 4.312 4.251 4.299 159,212 +0.04(+0.89%)
Apr 10, 2006 4.282 4.312 4.244 4.262 147,301 -0.00(-0.06%)
Apr 07, 2006 4.294 4.347 4.262 4.264 196,137 -0.05(-1.11%)
Apr 06, 2006 4.294 4.337 4.282 4.312 127,052 +0.01(+0.12%)
Apr 05, 2006 4.332 4.342 4.274 4.307 182,637 -0.00(-0.06%)
Apr 04, 2006 4.265 4.335 4.260 4.309 154,051 +0.03(+0.65%)
Apr 03, 2006 4.231 4.312 4.231 4.282 229,885 +0.05(+1.19%)
Mar 31, 2006 4.259 4.332 4.231 4.231 311,675 -0.03(-0.65%)
Mar 30, 2006 4.289 4.317 4.257 4.259 233,856 +0.00(+0.06%)
Mar 29, 2006 4.269 4.317 4.236 4.257 238,223 -0.03(-0.59%)
Mar 28, 2006 4.337 4.365 4.257 4.282 270,780 -0.01(-0.30%)
Mar 27, 2006 4.304 4.367 4.282 4.295 131,419 -0.02(-0.52%)
Mar 24, 2006 4.319 4.372 4.310 4.317 185,814 -0.02(-0.35%)
Mar 23, 2006 4.294 4.332 4.244 4.332 322,395 +0.01(+0.17%)
Mar 22, 2006 4.284 4.327 4.272 4.325 209,239 +0.04(+0.94%)
Mar 21, 2006 4.269 4.337 4.256 4.284 174,697 +0.02(+0.35%)
Mar 20, 2006 4.289 4.317 4.269 4.269 149,286 +0.01(+0.12%)
Mar 17, 2006 4.244 4.292 4.231 4.264 148,889 +0.03(+0.71%)
Mar 16, 2006 4.307 4.307 4.234 4.234 205,269 -0.04(-0.88%)
Mar 15, 2006 4.319 4.319 4.272 4.272 252,913 -0.04(-0.99%)
Mar 14, 2006 4.319 4.350 4.282 4.314 277,530 +0.02(+0.41%)
Mar 13, 2006 4.274 4.304 4.224 4.297 185,814 -0.01(-0.29%)
Mar 10, 2006 4.319 4.330 4.258 4.309 147,301 +0.02(+0.35%)
Mar 09, 2006 4.274 4.319 4.258 4.294 227,900 +0.05(+1.19%)
Mar 08, 2006 4.282 4.299 4.244 4.244 231,076 -0.04(-0.88%)
Mar 07, 2006 4.304 4.304 4.269 4.282 202,092 +0.02(+0.41%)
Mar 06, 2006 4.246 4.322 4.244 4.264 143,728 +0.01(+0.12%)
Mar 03, 2006 4.319 4.322 4.236 4.259 244,973 -0.05(-1.05%)
Mar 02, 2006 4.304 4.325 4.274 4.304 178,270 +0.01(+0.23%)
Mar 01, 2006 4.312 4.319 4.254 4.294 199,313 -0.00(-0.06%)
Feb 28, 2006 4.282 4.309 4.264 4.297 212,018 +0.02(+0.35%)
Feb 27, 2006 4.279 4.307 4.254 4.282 177,873 +0.00(+0.06%)
Feb 24, 2006 4.239 4.299 4.227 4.279 216,386 +0.02(+0.35%)
Feb 23, 2006 4.249 4.277 4.229 4.264 238,620 +0.00(+0.06%)
Feb 22, 2006 4.234 4.302 4.225 4.262 258,869 +0.02(+0.36%)
Feb 21, 2006 4.201 4.294 4.201 4.246 268,398 +0.07(+1.57%)
Feb 17, 2006 4.163 4.194 4.158 4.181 212,018 -0.01(-0.24%)
Feb 16, 2006 4.158 4.194 4.143 4.191 191,769 +0.05(+1.09%)
Feb 15, 2006 4.194 4.231 4.143 4.146 263,633 -0.06(-1.32%)
Feb 14, 2006 4.231 4.241 4.196 4.201 138,169 -0.02(-0.42%)
Feb 13, 2006 4.307 4.307 4.219 4.219 268,398 -0.10(-2.33%)
Feb 10, 2006 4.257 4.319 4.236 4.319 219,959 +0.07(+1.66%)
Feb 09, 2006 4.221 4.257 4.221 4.249 188,593 +0.04(+0.90%)
Feb 08, 2006 4.211 4.241 4.196 4.211 199,313 -0.02(-0.48%)
Feb 07, 2006 4.244 4.257 4.219 4.231 158,021 -0.01(-0.24%)
Feb 06, 2006 4.246 4.267 4.219 4.241 162,786 -0.03(-0.59%)
Feb 03, 2006 4.287 4.287 4.247 4.267 163,183 +0.00(+0.00%)
Feb 02, 2006 4.234 4.282 4.234 4.267 186,211 +0.02(+0.41%)
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.