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 (%)
May 31, 2013 5.935 6.008 5.809 5.809 525,572 -0.11(-1.88%)
May 30, 2013 5.830 5.991 5.830 5.921 418,170 +0.09(+1.55%)
May 29, 2013 5.931 5.942 5.681 5.830 1,462,376 -0.17(-2.79%)
May 28, 2013 6.144 6.220 5.991 5.998 682,760 -0.14(-2.27%)
May 24, 2013 6.203 6.203 6.123 6.137 240,104 -0.07(-1.07%)
May 23, 2013 6.151 6.203 6.116 6.203 182,258 -0.00(-0.06%)
May 22, 2013 6.269 6.301 6.186 6.207 228,576 -0.05(-0.83%)
May 21, 2013 6.227 6.259 6.210 6.259 120,611 +0.03(+0.50%)
May 20, 2013 6.196 6.241 6.196 6.227 140,589 +0.04(+0.68%)
May 17, 2013 6.269 6.269 6.186 6.186 227,143 -0.06(-1.00%)
May 16, 2013 6.248 6.287 6.221 6.248 163,598 +0.01(+0.17%)
May 15, 2013 6.308 6.315 6.234 6.238 249,337 -0.03(-0.46%)
May 13, 2013 6.256 6.298 6.253 6.267 284,878 +0.01(+0.17%)
May 10, 2013 6.249 6.301 6.241 6.256 217,466 +0.02(+0.28%)
May 09, 2013 6.274 6.284 6.239 6.239 175,353 -0.03(-0.44%)
May 08, 2013 6.256 6.298 6.246 6.267 255,044 +0.03(+0.44%)
May 07, 2013 6.305 6.305 6.163 6.239 394,972 -0.05(-0.82%)
May 06, 2013 6.215 6.291 6.177 6.291 312,628 +0.08(+1.34%)
May 03, 2013 6.208 6.236 6.187 6.208 143,121 +0.01(+0.17%)
May 02, 2013 6.170 6.211 6.149 6.197 178,929 +0.03(+0.50%)
May 01, 2013 6.211 6.215 6.143 6.166 257,431 -0.04(-0.72%)
Apr 30, 2013 6.194 6.215 6.173 6.211 172,576 +0.03(+0.56%)
Apr 29, 2013 6.166 6.177 6.156 6.177 109,822 +0.03(+0.48%)
Apr 26, 2013 6.125 6.166 6.121 6.147 142,957 +0.03(+0.42%)
Apr 25, 2013 5.976 6.128 5.949 6.121 782,874 +0.08(+1.26%)
Apr 24, 2013 6.170 6.170 6.000 6.045 771,750 -0.11(-1.80%)
Apr 23, 2013 6.187 6.239 6.139 6.156 155,984 +0.01(+0.23%)
Apr 22, 2013 6.187 6.204 6.139 6.142 186,041 -0.03(-0.50%)
Apr 19, 2013 6.194 6.222 6.170 6.173 178,383 -0.02(-0.28%)
Apr 18, 2013 6.156 6.191 6.121 6.191 156,534 +0.04(+0.62%)
Apr 17, 2013 6.180 6.187 6.104 6.153 218,281 -0.02(-0.28%)
Apr 16, 2013 6.118 6.187 6.077 6.170 265,960 +0.06(+0.96%)
Apr 15, 2013 6.118 6.123 6.070 6.111 275,808 -0.01(-0.23%)
Apr 12, 2013 6.101 6.153 6.094 6.125 192,842 +0.02(+0.38%)
Apr 11, 2013 6.088 6.115 6.074 6.102 257,103 +0.02(+0.40%)
Apr 10, 2013 6.084 6.098 6.051 6.078 262,524 +0.01(+0.11%)
Apr 09, 2013 6.074 6.095 6.006 6.071 197,834 +0.00(+0.00%)
Apr 08, 2013 5.961 6.122 5.961 6.071 492,250 +0.10(+1.72%)
Apr 05, 2013 5.944 5.978 5.937 5.968 95,662 +0.00(+0.00%)
Apr 04, 2013 5.920 5.982 5.910 5.968 216,830 +0.05(+0.81%)
Apr 03, 2013 5.892 5.954 5.879 5.920 272,688 -0.00(-0.06%)
Apr 02, 2013 5.858 5.944 5.834 5.923 633,198 +0.07(+1.17%)
Apr 01, 2013 5.844 5.860 5.817 5.855 137,796 +0.03(+0.59%)
Mar 28, 2013 5.820 5.848 5.813 5.820 166,098 +0.02(+0.41%)
Mar 27, 2013 5.796 5.832 5.779 5.796 229,382 +0.00(+0.00%)
Mar 26, 2013 5.820 5.861 5.796 5.796 347,955 -0.04(-0.65%)
Mar 25, 2013 5.834 5.868 5.796 5.834 212,590 +0.00(+0.00%)
Mar 22, 2013 5.861 5.872 5.831 5.834 151,339 -0.03(-0.53%)
Mar 21, 2013 5.861 5.879 5.851 5.865 153,053 +0.02(+0.29%)
Mar 20, 2013 5.831 5.886 5.769 5.848 241,890 +0.01(+0.20%)
Mar 19, 2013 5.827 5.882 5.804 5.836 136,358 +0.01(+0.21%)
Mar 18, 2013 5.752 5.855 5.752 5.824 263,643 +0.02(+0.41%)
Mar 15, 2013 5.841 5.841 5.741 5.800 432,756 -0.07(-1.17%)
Mar 14, 2013 5.861 5.882 5.824 5.868 203,240 +0.02(+0.34%)
Mar 13, 2013 5.815 5.859 5.804 5.849 310,180 +0.04(+0.64%)
Mar 12, 2013 5.821 5.842 5.808 5.811 256,440 +0.01(+0.12%)
Mar 11, 2013 5.801 5.842 5.791 5.804 266,437 +0.01(+0.24%)
Mar 08, 2013 5.838 5.845 5.791 5.791 267,377 -0.04(-0.75%)
Mar 07, 2013 5.811 5.835 5.805 5.835 146,096 +0.03(+0.46%)
Mar 06, 2013 5.804 5.823 5.793 5.808 189,977 +0.01(+0.23%)
Mar 05, 2013 5.794 5.811 5.777 5.794 191,209 +0.01(+0.18%)
Mar 04, 2013 5.747 5.784 5.737 5.784 178,121 +0.05(+0.83%)
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.