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 )

7.270 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2006 4.458 4.473 4.432 4.443 233,974 +0.00(+0.06%)
Aug 30, 2006 4.428 4.468 4.428 4.440 187,579 +0.01(+0.34%)
Aug 29, 2006 4.450 4.453 4.385 4.425 176,780 -0.01(-0.28%)
Aug 28, 2006 4.433 4.463 4.413 4.438 212,776 +0.00(+0.00%)
Aug 25, 2006 4.415 4.438 4.385 4.438 165,981 +0.02(+0.45%)
Aug 24, 2006 4.388 4.433 4.388 4.418 169,981 +0.00(+0.11%)
Aug 23, 2006 4.460 4.473 4.370 4.413 263,171 -0.05(-1.12%)
Aug 22, 2006 4.413 4.495 4.413 4.463 232,774 +0.03(+0.56%)
Aug 21, 2006 4.463 4.500 4.435 4.438 257,172 -0.06(-1.28%)
Aug 18, 2006 4.408 4.500 4.408 4.495 191,579 +0.09(+1.99%)
Aug 17, 2006 4.413 4.438 4.408 4.408 123,186 -0.01(-0.17%)
Aug 16, 2006 4.395 4.425 4.393 4.415 167,981 -0.01(-0.17%)
Aug 15, 2006 4.413 4.433 4.393 4.423 233,974 -0.00(-0.06%)
Aug 14, 2006 4.435 4.438 4.415 4.425 167,181 -0.00(-0.06%)
Aug 11, 2006 4.425 4.450 4.416 4.428 115,187 -0.03(-0.56%)
Aug 10, 2006 4.450 4.458 4.413 4.453 283,969 +0.04(+1.02%)
Aug 09, 2006 4.385 4.408 4.365 4.408 172,781 +0.02(+0.51%)
Aug 08, 2006 4.380 4.400 4.345 4.385 206,777 +0.00(+0.11%)
Aug 07, 2006 4.418 4.418 4.378 4.380 173,581 -0.01(-0.28%)
Aug 04, 2006 4.425 4.425 4.375 4.393 219,976 -0.02(-0.45%)
Aug 03, 2006 4.380 4.425 4.380 4.413 210,377 +0.01(+0.28%)
Aug 02, 2006 4.403 4.413 4.363 4.400 207,577 -0.00(-0.06%)
Aug 01, 2006 4.333 4.410 4.328 4.403 179,180 +0.07(+1.67%)
Jul 31, 2006 4.430 4.430 4.328 4.330 259,171 -0.11(-2.42%)
Jul 28, 2006 4.450 4.478 4.425 4.438 229,575 -0.00(-0.06%)
Jul 27, 2006 4.435 4.450 4.409 4.440 256,772 +0.03(+0.68%)
Jul 26, 2006 4.388 4.450 4.374 4.410 300,367 +0.04(+0.80%)
Jul 25, 2006 4.375 4.398 4.363 4.375 174,381 -0.02(-0.40%)
Jul 24, 2006 4.363 4.408 4.361 4.393 222,775 +0.03(+0.75%)
Jul 21, 2006 4.363 4.368 4.338 4.360 147,983 -0.02(-0.40%)
Jul 20, 2006 4.363 4.425 4.343 4.378 379,558 +0.03(+0.57%)
Jul 19, 2006 4.323 4.368 4.323 4.353 191,979 +0.00(+0.11%)
Jul 18, 2006 4.313 4.353 4.255 4.348 233,174 +0.05(+1.16%)
Jul 17, 2006 4.265 4.310 4.255 4.298 133,985 +0.03(+0.76%)
Jul 14, 2006 4.303 4.343 4.255 4.265 165,981 -0.02(-0.41%)
Jul 13, 2006 4.275 4.338 4.275 4.283 194,378 -0.05(-1.10%)
Jul 12, 2006 4.365 4.373 4.303 4.330 251,572 -0.03(-0.57%)
Jul 11, 2006 4.343 4.400 4.293 4.355 405,155 +0.02(+0.52%)
Jul 10, 2006 4.325 4.373 4.310 4.333 175,180 +0.02(+0.35%)
Jul 07, 2006 4.305 4.335 4.290 4.318 194,778 -0.00(-0.06%)
Jul 06, 2006 4.298 4.338 4.283 4.320 195,978 +0.01(+0.23%)
Jul 05, 2006 4.338 4.338 4.280 4.310 150,383 -0.03(-0.58%)
Jul 03, 2006 4.288 4.338 4.285 4.335 121,186 +0.02(+0.52%)
Jun 30, 2006 4.325 4.335 4.280 4.313 156,383 +0.00(+0.06%)
Jun 29, 2006 4.268 4.325 4.253 4.310 171,981 +0.02(+0.52%)
Jun 28, 2006 4.255 4.293 4.228 4.288 184,779 +0.06(+1.42%)
Jun 27, 2006 4.275 4.295 4.220 4.228 174,381 -0.03(-0.82%)
Jun 26, 2006 4.288 4.300 4.253 4.263 146,384 -0.02(-0.47%)
Jun 23, 2006 4.263 4.308 4.263 4.283 126,786 -0.00(-0.12%)
Jun 22, 2006 4.250 4.298 4.240 4.288 157,982 +0.01(+0.29%)
Jun 21, 2006 4.200 4.275 4.200 4.275 200,378 +0.06(+1.48%)
Jun 20, 2006 4.203 4.238 4.200 4.213 181,180 +0.00(+0.00%)
Jun 19, 2006 4.273 4.295 4.208 4.213 248,373 -0.05(-1.17%)
Jun 16, 2006 4.225 4.273 4.215 4.263 90,790 +0.04(+1.07%)
Jun 15, 2006 4.213 4.260 4.205 4.218 156,383 +0.01(+0.18%)
Jun 14, 2006 4.213 4.240 4.200 4.210 193,179 +0.00(+0.06%)
Jun 13, 2006 4.245 4.245 4.200 4.208 164,782 -0.06(-1.35%)
Jun 12, 2006 4.250 4.285 4.243 4.265 155,983 -0.01(-0.23%)
Jun 09, 2006 4.218 4.298 4.215 4.275 163,982 +0.05(+1.06%)
Jun 08, 2006 4.263 4.263 4.223 4.230 175,180 -0.03(-0.70%)
Jun 07, 2006 4.278 4.290 4.260 4.260 182,780 -0.04(-0.93%)
Jun 06, 2006 4.295 4.343 4.292 4.300 217,176 -0.02(-0.46%)
Jun 05, 2006 4.310 4.335 4.275 4.320 170,381 -0.01(-0.35%)
Jun 02, 2006 4.253 4.335 4.250 4.335 171,981 +0.07(+1.70%)
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.