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 )

7.370 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2022 5.821 5.846 5.772 5.846 133,746 +0.01(+0.14%)
Jun 29, 2022 5.838 5.863 5.813 5.838 42,324 +0.00(+0.00%)
Jun 28, 2022 5.929 5.946 5.830 5.838 119,085 -0.05(-0.84%)
Jun 27, 2022 5.846 5.904 5.813 5.888 284,584 +0.06(+0.99%)
Jun 24, 2022 5.813 5.863 5.788 5.830 131,604 +0.04(+0.72%)
Jun 23, 2022 5.755 5.797 5.716 5.788 94,090 +0.02(+0.43%)
Jun 22, 2022 5.664 5.763 5.664 5.763 95,525 +0.06(+1.02%)
Jun 21, 2022 5.714 5.763 5.689 5.705 149,397 +0.02(+0.29%)
Jun 17, 2022 5.639 5.739 5.639 5.689 70,804 +0.00(+0.00%)
Jun 16, 2022 5.780 5.786 5.664 5.689 152,343 -0.11(-1.86%)
Jun 15, 2022 5.797 5.863 5.797 5.797 88,836 +0.00(+0.04%)
Jun 14, 2022 5.770 5.844 5.762 5.794 93,729 +0.03(+0.57%)
Jun 13, 2022 5.835 5.860 5.745 5.762 165,904 -0.18(-3.04%)
Jun 10, 2022 5.991 6.016 5.942 5.942 195,573 -0.07(-1.23%)
Jun 09, 2022 6.139 6.139 6.008 6.016 131,484 -0.11(-1.87%)
Jun 08, 2022 6.147 6.156 6.106 6.131 93,686 -0.01(-0.13%)
Jun 07, 2022 6.131 6.139 6.098 6.139 109,677 +0.02(+0.27%)
Jun 06, 2022 6.172 6.197 6.115 6.123 63,266 -0.04(-0.67%)
Jun 03, 2022 6.172 6.188 6.148 6.164 58,440 -0.02(-0.40%)
Jun 02, 2022 6.139 6.205 6.139 6.188 63,186 +0.05(+0.80%)
Jun 01, 2022 6.131 6.221 6.131 6.139 78,296 +0.02(+0.40%)
May 31, 2022 6.238 6.241 6.115 6.115 177,690 -0.11(-1.72%)
May 27, 2022 6.098 6.238 6.069 6.221 265,549 +0.20(+3.27%)
May 26, 2022 5.926 6.032 5.906 6.024 169,694 +0.12(+2.09%)
May 25, 2022 5.827 5.913 5.827 5.901 219,014 +0.06(+0.98%)
May 24, 2022 5.852 5.852 5.811 5.844 134,867 +0.01(+0.14%)
May 23, 2022 5.835 5.852 5.811 5.835 82,595 +0.02(+0.42%)
May 20, 2022 5.811 5.860 5.786 5.811 99,262 +0.00(+0.00%)
May 19, 2022 5.803 5.852 5.790 5.811 43,681 +0.01(+0.14%)
May 18, 2022 5.786 5.815 5.778 5.803 83,095 -0.03(-0.56%)
May 17, 2022 5.827 5.852 5.802 5.835 127,992 +0.02(+0.32%)
May 16, 2022 5.817 5.850 5.801 5.817 108,822 -0.02(-0.28%)
May 13, 2022 5.866 5.890 5.817 5.833 161,551 +0.02(+0.28%)
May 12, 2022 5.882 5.890 5.793 5.817 161,578 -0.07(-1.24%)
May 11, 2022 5.907 5.996 5.890 5.890 116,103 -0.06(-0.96%)
May 10, 2022 5.980 6.020 5.890 5.947 179,410 -0.01(-0.14%)
May 09, 2022 6.020 6.069 5.939 5.955 88,527 -0.12(-2.01%)
May 06, 2022 6.102 6.151 6.061 6.077 137,395 -0.02(-0.40%)
May 05, 2022 6.199 6.213 6.102 6.102 97,276 -0.15(-2.47%)
May 04, 2022 6.110 6.256 6.102 6.256 166,777 +0.09(+1.45%)
May 03, 2022 6.142 6.208 6.138 6.167 72,239 -0.01(-0.13%)
May 02, 2022 6.216 6.240 6.159 6.175 132,659 -0.05(-0.76%)
Apr 29, 2022 6.289 6.289 6.208 6.222 99,043 -0.07(-1.19%)
Apr 28, 2022 6.289 6.313 6.248 6.297 91,679 +0.03(+0.52%)
Apr 27, 2022 6.321 6.370 6.256 6.264 89,289 -0.03(-0.52%)
Apr 26, 2022 6.321 6.362 6.289 6.297 53,245 -0.06(-0.90%)
Apr 25, 2022 6.297 6.362 6.285 6.354 56,855 +0.02(+0.39%)
Apr 22, 2022 6.354 6.403 6.313 6.330 125,190 -0.07(-1.14%)
Apr 21, 2022 6.419 6.442 6.366 6.403 54,804 +0.00(+0.00%)
Apr 20, 2022 6.362 6.419 6.354 6.403 101,921 +0.04(+0.64%)
Apr 19, 2022 6.313 6.378 6.289 6.362 81,815 +0.05(+0.77%)
Apr 18, 2022 6.362 6.370 6.281 6.313 78,906 -0.01(-0.23%)
Apr 14, 2022 6.424 6.449 6.295 6.328 89,582 -0.09(-1.38%)
Apr 13, 2022 6.384 6.441 6.384 6.416 61,528 +0.03(+0.51%)
Apr 12, 2022 6.376 6.457 6.376 6.384 75,622 +0.02(+0.25%)
Apr 11, 2022 6.392 6.441 6.328 6.368 160,305 -0.02(-0.25%)
Apr 08, 2022 6.424 6.473 6.384 6.384 94,661 -0.08(-1.25%)
Apr 07, 2022 6.473 6.505 6.441 6.465 69,110 -0.02(-0.37%)
Apr 06, 2022 6.545 6.634 6.473 6.489 63,433 -0.10(-1.47%)
Apr 05, 2022 6.667 6.683 6.562 6.586 70,879 -0.09(-1.33%)
Apr 04, 2022 6.634 6.675 6.626 6.675 88,263 +0.06(+0.85%)
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.