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 )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2010 3.975 3.986 3.937 3.965 273,858 -0.01(-0.26%)
Apr 29, 2010 3.932 3.980 3.921 3.975 287,106 +0.06(+1.44%)
Apr 28, 2010 3.998 3.998 3.919 3.919 293,566 -0.05(-1.23%)
Apr 27, 2010 4.016 4.029 3.968 3.968 339,842 -0.05(-1.21%)
Apr 26, 2010 3.980 4.027 3.980 4.016 320,450 +0.04(+1.05%)
Apr 23, 2010 3.937 3.986 3.921 3.975 339,461 +0.05(+1.16%)
Apr 22, 2010 3.919 3.942 3.914 3.929 784,099 +0.00(+0.00%)
Apr 21, 2010 4.034 4.081 3.916 3.929 789,438 -0.09(-2.14%)
Apr 20, 2010 3.988 4.022 3.937 4.015 435,452 +0.09(+2.25%)
Apr 19, 2010 3.862 4.029 3.862 3.927 530,439 -0.03(-0.71%)
Apr 16, 2010 4.147 4.147 3.901 3.955 1,540,665 -0.20(-4.82%)
Apr 15, 2010 4.235 4.237 4.150 4.155 379,857 -0.06(-1.52%)
Apr 14, 2010 4.170 4.273 4.170 4.219 376,423 +0.05(+1.29%)
Apr 13, 2010 4.201 4.203 4.165 4.165 386,384 -0.02(-0.51%)
Apr 12, 2010 4.164 4.197 4.164 4.187 345,889 +0.03(+0.80%)
Apr 09, 2010 4.159 4.176 4.123 4.153 411,150 +0.03(+0.74%)
Apr 08, 2010 4.077 4.123 4.057 4.123 380,344 +0.05(+1.16%)
Apr 07, 2010 4.049 4.120 4.049 4.076 500,529 +0.02(+0.53%)
Apr 06, 2010 3.965 4.064 3.965 4.054 387,094 +0.07(+1.79%)
Apr 05, 2010 3.950 3.996 3.940 3.983 271,986 +0.04(+0.89%)
Apr 01, 2010 3.924 3.948 3.948 3.948 276,451 +0.03(+0.79%)
Mar 31, 2010 3.919 3.922 3.906 3.917 187,798 +0.01(+0.20%)
Mar 30, 2010 3.917 3.922 3.901 3.909 154,734 +0.01(+0.26%)
Mar 29, 2010 3.947 3.960 3.899 3.899 251,146 -0.03(-0.71%)
Mar 26, 2010 3.960 3.960 3.924 3.927 305,423 -0.03(-0.71%)
Mar 25, 2010 3.922 3.962 3.909 3.955 343,184 +0.05(+1.30%)
Mar 24, 2010 3.919 3.922 3.886 3.904 258,383 -0.00(-0.07%)
Mar 23, 2010 3.906 3.914 3.887 3.906 381,137 +0.02(+0.39%)
Mar 22, 2010 3.863 3.922 3.850 3.891 282,576 +0.01(+0.33%)
Mar 19, 2010 3.861 3.878 3.835 3.878 262,455 +0.02(+0.39%)
Mar 18, 2010 3.840 3.873 3.840 3.863 198,546 +0.01(+0.26%)
Mar 17, 2010 3.830 3.858 3.827 3.853 198,722 +0.01(+0.33%)
Mar 16, 2010 3.822 3.845 3.797 3.840 503,859 +0.00(+0.07%)
Mar 15, 2010 3.871 3.871 3.838 3.838 549,623 -0.06(-1.50%)
Mar 12, 2010 3.884 3.896 3.835 3.896 610,006 +0.01(+0.33%)
Mar 11, 2010 3.871 3.884 3.827 3.884 813,842 +0.01(+0.25%)
Mar 10, 2010 3.869 3.897 3.869 3.874 322,793 +0.00(+0.00%)
Mar 09, 2010 3.856 3.894 3.854 3.874 356,378 +0.02(+0.55%)
Mar 08, 2010 3.808 3.854 3.806 3.853 348,742 +0.04(+1.09%)
Mar 05, 2010 3.776 3.811 3.776 3.811 234,710 +0.03(+0.87%)
Mar 04, 2010 3.768 3.778 3.755 3.778 351,017 +0.01(+0.27%)
Mar 03, 2010 3.758 3.770 3.753 3.768 602,234 +0.01(+0.33%)
Mar 02, 2010 3.715 3.770 3.715 3.755 542,581 +0.05(+1.23%)
Mar 01, 2010 3.715 3.715 3.667 3.710 450,262 +0.03(+0.89%)
Feb 26, 2010 3.705 3.715 3.664 3.677 342,141 -0.01(-0.21%)
Feb 25, 2010 3.647 3.707 3.647 3.685 220,267 -0.00(-0.07%)
Feb 24, 2010 3.702 3.720 3.685 3.687 426,317 +0.02(+0.41%)
Feb 23, 2010 3.639 3.692 3.639 3.672 388,195 +0.02(+0.62%)
Feb 22, 2010 3.687 3.692 3.637 3.649 441,529 -0.04(-1.09%)
Feb 19, 2010 3.649 3.692 3.634 3.690 262,747 +0.03(+0.90%)
Feb 18, 2010 3.627 3.659 3.624 3.657 185,275 +0.03(+0.69%)
Feb 17, 2010 3.629 3.641 3.606 3.632 256,550 +0.01(+0.14%)
Feb 16, 2010 3.609 3.634 3.596 3.627 318,878 +0.01(+0.36%)
Feb 12, 2010 3.574 3.614 3.614 3.614 336,403 +0.01(+0.20%)
Feb 11, 2010 3.581 3.617 3.571 3.606 210,626 +0.03(+0.85%)
Feb 10, 2010 3.622 3.637 3.553 3.576 372,592 -0.04(-1.20%)
Feb 09, 2010 3.502 3.652 3.502 3.620 473,960 +0.12(+3.58%)
Feb 08, 2010 3.475 3.545 3.465 3.495 607,235 +0.03(+0.87%)
Feb 05, 2010 3.502 3.542 3.380 3.465 1,421,465 -0.06(-1.77%)
Feb 04, 2010 3.720 3.720 3.505 3.527 1,444,651 -0.19(-5.17%)
Feb 03, 2010 3.707 3.732 3.690 3.720 291,140 +0.01(+0.34%)
Feb 02, 2010 3.707 3.717 3.690 3.707 261,686 -0.01(-0.27%)
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.