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 )

7.485 -0.015 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
May 24, 2011 4.990 4.998 4.941 4.969 230,308 -0.02(-0.30%)
May 23, 2011 4.961 4.984 4.947 4.984 213,815 +0.00(+0.06%)
May 20, 2011 4.932 4.981 4.927 4.981 196,628 +0.04(+0.90%)
May 19, 2011 4.949 4.972 4.924 4.937 190,017 -0.00(-0.08%)
May 18, 2011 4.918 4.947 4.909 4.941 223,421 +0.03(+0.53%)
May 17, 2011 4.909 4.935 4.893 4.915 226,532 +0.01(+0.12%)
May 16, 2011 4.944 4.981 4.886 4.909 315,065 -0.01(-0.29%)
May 13, 2011 4.932 4.990 4.921 4.924 331,576 -0.01(-0.17%)
May 12, 2011 4.964 4.964 4.903 4.932 221,095 -0.00(-0.01%)
May 11, 2011 4.896 4.936 4.893 4.933 364,853 +0.03(+0.52%)
May 10, 2011 4.876 4.910 4.876 4.907 357,213 +0.03(+0.64%)
May 09, 2011 4.853 4.884 4.853 4.876 253,699 +0.02(+0.41%)
May 06, 2011 4.847 4.888 4.842 4.856 329,258 +0.01(+0.12%)
May 05, 2011 4.833 4.887 4.825 4.850 186,836 +0.00(+0.00%)
May 04, 2011 4.830 4.873 4.825 4.850 223,004 +0.02(+0.35%)
May 03, 2011 4.819 4.859 4.819 4.833 262,287 +0.01(+0.12%)
May 02, 2011 4.819 4.828 4.819 4.828 246,838 +0.01(+0.30%)
Apr 29, 2011 4.805 4.813 4.799 4.813 189,765 +0.02(+0.34%)
Apr 28, 2011 4.802 4.805 4.785 4.797 216,418 -0.00(-0.05%)
Apr 27, 2011 4.790 4.808 4.788 4.799 243,948 +0.01(+0.12%)
Apr 26, 2011 4.793 4.802 4.771 4.793 191,896 +0.00(+0.00%)
Apr 25, 2011 4.779 4.793 4.765 4.793 277,750 +0.03(+0.66%)
Apr 21, 2011 4.756 4.771 4.739 4.762 121,410 +0.02(+0.48%)
Apr 20, 2011 4.762 4.765 4.721 4.739 201,899 +0.00(+0.00%)
Apr 19, 2011 4.736 4.739 4.718 4.739 217,913 +0.01(+0.24%)
Apr 18, 2011 4.665 4.730 4.648 4.728 321,337 +0.06(+1.34%)
Apr 15, 2011 4.662 4.674 4.648 4.665 262,585 -0.01(-0.12%)
Apr 14, 2011 4.657 4.674 4.648 4.671 268,909 -0.02(-0.49%)
Apr 13, 2011 4.711 4.725 4.671 4.694 234,335 -0.01(-0.14%)
Apr 12, 2011 4.720 4.731 4.644 4.700 369,539 -0.06(-1.25%)
Apr 11, 2011 4.728 4.762 4.720 4.759 218,681 +0.04(+0.90%)
Apr 08, 2011 4.745 4.751 4.701 4.717 224,193 -0.03(-0.60%)
Apr 07, 2011 4.723 4.745 4.714 4.745 183,065 +0.02(+0.48%)
Apr 06, 2011 4.726 4.731 4.697 4.723 174,235 +0.01(+0.12%)
Apr 05, 2011 4.694 4.731 4.689 4.717 331,753 +0.02(+0.36%)
Apr 04, 2011 4.677 4.711 4.661 4.700 191,016 +0.02(+0.46%)
Apr 01, 2011 4.686 4.697 4.666 4.679 188,301 +0.00(+0.09%)
Mar 31, 2011 4.669 4.689 4.661 4.675 191,455 +0.01(+0.24%)
Mar 30, 2011 4.700 4.711 4.646 4.663 343,188 -0.03(-0.60%)
Mar 29, 2011 4.680 4.692 4.661 4.692 277,490 +0.00(+0.06%)
Mar 28, 2011 4.686 4.689 4.655 4.689 526,059 +0.01(+0.19%)
Mar 25, 2011 4.680 4.686 4.661 4.680 280,032 +0.01(+0.23%)
Mar 24, 2011 4.641 4.677 4.629 4.669 146,818 +0.02(+0.49%)
Mar 23, 2011 4.604 4.646 4.593 4.646 136,473 +0.05(+1.19%)
Mar 22, 2011 4.598 4.649 4.576 4.592 199,354 +0.00(+0.04%)
Mar 21, 2011 4.615 4.627 4.580 4.590 280,460 -0.01(-0.31%)
Mar 18, 2011 4.652 4.658 4.584 4.604 319,241 -0.01(-0.31%)
Mar 17, 2011 4.579 4.620 4.562 4.618 180,045 +0.06(+1.43%)
Mar 16, 2011 4.545 4.663 4.539 4.553 413,925 +0.01(+0.25%)
Mar 15, 2011 4.546 4.652 4.533 4.542 540,323 -0.11(-2.37%)
Mar 14, 2011 4.680 4.697 4.646 4.652 167,880 -0.03(-0.60%)
Mar 11, 2011 4.646 4.686 4.646 4.680 165,653 +0.00(+0.05%)
Mar 10, 2011 4.675 4.701 4.661 4.678 198,053 -0.01(-0.24%)
Mar 09, 2011 4.681 4.698 4.664 4.689 215,638 +0.01(+0.24%)
Mar 08, 2011 4.678 4.692 4.661 4.678 212,714 +0.00(+0.06%)
Mar 07, 2011 4.706 4.712 4.653 4.675 254,223 +0.03(+0.54%)
Mar 04, 2011 4.659 4.667 4.631 4.650 169,806 -0.03(-0.66%)
Mar 03, 2011 4.653 4.712 4.639 4.681 283,667 +0.03(+0.66%)
Mar 02, 2011 4.622 4.650 4.603 4.650 199,570 +0.03(+0.61%)
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.