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: 7:00 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 31, 2016 4.661 4.689 4.627 4.665 164,112 +0.00(+0.10%)
May 27, 2016 4.699 4.661 4.661 4.661 95,657 -0.02(-0.41%)
May 26, 2016 4.694 4.708 4.646 4.680 129,154 +0.00(+0.00%)
May 25, 2016 4.627 4.699 4.618 4.680 112,039 +0.06(+1.34%)
May 24, 2016 4.689 4.689 4.589 4.618 231,342 -0.02(-0.51%)
May 23, 2016 4.670 4.699 4.623 4.642 178,768 -0.06(-1.31%)
May 20, 2016 4.642 4.708 4.613 4.703 166,252 +0.09(+1.85%)
May 19, 2016 4.651 4.699 4.570 4.618 309,096 -0.08(-1.72%)
May 18, 2016 4.651 4.746 4.651 4.699 142,995 +0.02(+0.51%)
May 17, 2016 4.713 4.737 4.665 4.675 296,427 -0.06(-1.30%)
May 16, 2016 4.751 4.759 4.699 4.737 95,579 +0.01(+0.15%)
May 13, 2016 4.692 4.762 4.682 4.729 337,606 +0.05(+1.11%)
May 12, 2016 4.668 4.715 4.659 4.678 156,427 +0.01(+0.20%)
May 11, 2016 4.664 4.706 4.649 4.668 291,333 -0.02(-0.50%)
May 10, 2016 4.645 4.729 4.645 4.692 150,960 +0.04(+0.91%)
May 09, 2016 4.664 4.711 4.621 4.649 240,289 -0.04(-0.90%)
May 06, 2016 4.626 4.725 4.609 4.692 151,867 +0.04(+0.91%)
May 05, 2016 4.537 4.701 4.522 4.649 438,717 +0.09(+1.96%)
May 04, 2016 4.800 4.800 4.518 4.560 1,194,705 -0.35(-7.09%)
May 03, 2016 4.894 4.937 4.875 4.908 99,234 +0.01(+0.19%)
May 02, 2016 4.951 4.955 4.885 4.899 182,792 -0.05(-1.05%)
Apr 29, 2016 4.875 4.951 4.875 4.951 134,508 +0.08(+1.54%)
Apr 28, 2016 4.824 4.899 4.824 4.875 155,435 +0.01(+0.19%)
Apr 27, 2016 4.842 4.875 4.828 4.866 114,261 +0.01(+0.29%)
Apr 26, 2016 4.800 4.866 4.800 4.852 180,016 +0.03(+0.59%)
Apr 25, 2016 4.866 4.871 4.810 4.824 83,898 -0.04(-0.87%)
Apr 22, 2016 4.847 4.871 4.847 4.866 61,785 +0.02(+0.39%)
Apr 21, 2016 4.857 4.866 4.842 4.847 82,417 +0.01(+0.29%)
Apr 20, 2016 4.833 4.852 4.809 4.833 181,211 +0.00(+0.00%)
Apr 19, 2016 4.842 4.875 4.814 4.833 88,356 -0.01(-0.19%)
Apr 18, 2016 4.842 4.858 4.800 4.842 144,141 -0.01(-0.29%)
Apr 15, 2016 4.894 4.894 4.842 4.857 120,275 -0.03(-0.58%)
Apr 14, 2016 4.913 4.913 4.833 4.885 228,948 -0.01(-0.19%)
Apr 13, 2016 4.889 4.894 4.824 4.894 200,314 +0.06(+1.32%)
Apr 12, 2016 4.770 4.840 4.770 4.831 233,589 +0.06(+1.22%)
Apr 11, 2016 4.770 4.798 4.747 4.772 360,170 +0.03(+0.64%)
Apr 08, 2016 4.695 4.765 4.683 4.742 265,765 +0.07(+1.50%)
Apr 07, 2016 4.658 4.672 4.644 4.672 121,909 +0.00(+0.10%)
Apr 06, 2016 4.658 4.681 4.616 4.667 187,525 +0.05(+1.11%)
Apr 05, 2016 4.607 4.639 4.598 4.616 154,467 +0.00(+0.10%)
Apr 04, 2016 4.644 4.672 4.602 4.612 88,586 -0.04(-0.90%)
Apr 01, 2016 4.635 4.667 4.630 4.653 146,995 -0.03(-0.60%)
Mar 31, 2016 4.649 4.686 4.612 4.681 207,836 +0.05(+1.11%)
Mar 30, 2016 4.579 4.630 4.565 4.630 170,968 +0.06(+1.22%)
Mar 29, 2016 4.514 4.578 4.495 4.574 189,695 +0.05(+1.13%)
Mar 28, 2016 4.639 4.639 4.467 4.523 389,296 -0.10(-2.12%)
Mar 24, 2016 4.649 4.621 4.621 4.621 274,084 -0.07(-1.39%)
Mar 23, 2016 4.672 4.723 4.653 4.686 284,183 +0.03(+0.60%)
Mar 22, 2016 4.635 4.695 4.621 4.658 230,651 +0.04(+0.91%)
Mar 21, 2016 4.677 4.705 4.612 4.616 266,117 -0.04(-0.80%)
Mar 18, 2016 4.607 4.686 4.584 4.653 211,028 +0.05(+1.01%)
Mar 17, 2016 4.560 4.681 4.555 4.607 169,587 +0.04(+0.92%)
Mar 16, 2016 4.556 4.593 4.523 4.565 189,270 +0.02(+0.51%)
Mar 15, 2016 4.546 4.546 4.490 4.542 189,221 +0.01(+0.21%)
Mar 14, 2016 4.546 4.570 4.509 4.532 200,939 -0.01(-0.14%)
Mar 11, 2016 4.502 4.558 4.502 4.539 242,665 +0.06(+1.43%)
Mar 10, 2016 4.461 4.520 4.428 4.475 169,836 +0.01(+0.31%)
Mar 09, 2016 4.442 4.481 4.438 4.461 180,755 +0.03(+0.73%)
Mar 08, 2016 4.447 4.447 4.415 4.428 150,136 +0.00(+0.10%)
Mar 07, 2016 4.378 4.442 4.378 4.424 221,425 +0.06(+1.48%)
Mar 04, 2016 4.341 4.396 4.327 4.359 245,166 +0.05(+1.07%)
Mar 03, 2016 4.267 4.336 4.254 4.313 191,854 +0.06(+1.52%)
Mar 02, 2016 4.225 4.262 4.202 4.248 174,583 +0.05(+1.21%)
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.