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 (%)
Sep 30, 2009 3.463 3.463 3.350 3.375 213,480 -0.00(-0.07%)
Sep 29, 2009 3.433 3.433 3.373 3.378 223,879 -0.03(-0.81%)
Sep 28, 2009 3.360 3.428 3.355 3.405 234,502 +0.04(+1.34%)
Sep 25, 2009 3.330 3.365 3.330 3.360 274,878 +0.03(+0.90%)
Sep 24, 2009 3.313 3.338 3.293 3.330 224,239 +0.02(+0.68%)
Sep 23, 2009 3.255 3.335 3.255 3.308 458,478 +0.05(+1.46%)
Sep 22, 2009 3.238 3.271 3.193 3.260 372,663 +0.04(+1.32%)
Sep 21, 2009 3.180 3.225 3.178 3.218 516,351 -0.02(-0.77%)
Sep 18, 2009 3.235 3.283 3.163 3.243 846,547 +0.00(+0.00%)
Sep 17, 2009 3.400 3.400 3.235 3.243 1,307,377 -0.07(-2.11%)
Sep 16, 2009 3.303 3.433 3.300 3.313 468,817 +0.01(+0.38%)
Sep 15, 2009 3.273 3.309 3.273 3.300 222,163 +0.02(+0.46%)
Sep 14, 2009 3.243 3.285 3.220 3.285 338,991 +0.03(+0.92%)
Sep 11, 2009 3.283 3.288 3.255 3.255 347,586 -0.04(-1.12%)
Sep 10, 2009 3.240 3.292 3.238 3.292 256,636 +0.04(+1.21%)
Sep 09, 2009 3.250 3.273 3.225 3.253 533,809 -0.00(-0.08%)
Sep 08, 2009 3.200 3.260 3.193 3.255 441,831 +0.09(+2.84%)
Sep 04, 2009 3.125 3.170 3.115 3.165 324,156 +0.04(+1.36%)
Sep 03, 2009 3.100 3.123 3.068 3.123 196,734 +0.05(+1.71%)
Sep 02, 2009 3.045 3.075 3.035 3.070 189,627 +0.00(+0.16%)
Sep 01, 2009 3.080 3.115 3.063 3.065 355,837 -0.02(-0.65%)
Aug 31, 2009 3.103 3.125 3.070 3.085 320,409 -0.01(-0.32%)
Aug 28, 2009 3.108 3.114 3.075 3.095 228,787 -0.01(-0.48%)
Aug 27, 2009 3.110 3.120 3.088 3.110 224,099 -0.01(-0.32%)
Aug 26, 2009 3.100 3.125 3.083 3.120 246,181 +0.01(+0.32%)
Aug 25, 2009 3.083 3.110 3.078 3.110 202,074 +0.03(+0.89%)
Aug 24, 2009 3.073 3.110 3.063 3.083 339,967 +0.05(+1.65%)
Aug 21, 2009 2.990 3.035 2.990 3.033 282,741 +0.05(+1.76%)
Aug 20, 2009 3.010 3.010 2.963 2.980 197,858 -0.01(-0.33%)
Aug 19, 2009 3.008 3.008 2.938 2.990 459,366 -0.04(-1.32%)
Aug 18, 2009 2.965 3.030 2.963 3.030 323,988 +0.09(+3.15%)
Aug 17, 2009 2.998 2.998 2.903 2.938 521,463 -0.14(-4.39%)
Aug 14, 2009 3.098 3.108 3.040 3.073 242,045 -0.03(-0.81%)
Aug 13, 2009 3.093 3.105 3.035 3.098 297,971 +0.00(+0.09%)
Aug 12, 2009 3.060 3.095 3.058 3.095 248,612 +0.00(+0.15%)
Aug 11, 2009 3.098 3.110 3.065 3.090 382,626 -0.00(-0.05%)
Aug 10, 2009 2.980 3.128 2.958 3.092 350,077 +0.07(+2.20%)
Aug 07, 2009 2.955 3.053 2.955 3.025 418,370 +0.08(+2.89%)
Aug 06, 2009 2.940 2.975 2.925 2.940 357,721 +0.00(+0.00%)
Aug 05, 2009 2.875 2.998 2.850 2.940 315,041 +0.00(+0.00%)
Aug 04, 2009 2.920 2.948 2.915 2.940 280,553 +0.00(+0.00%)
Aug 03, 2009 2.800 2.943 2.775 2.940 425,549 +0.05(+1.64%)
Jul 31, 2009 2.905 2.908 2.863 2.893 543,364 -0.00(-0.09%)
Jul 30, 2009 2.830 2.970 2.830 2.895 521,827 -0.02(-0.77%)
Jul 29, 2009 2.930 2.930 2.905 2.918 254,364 -0.01(-0.43%)
Jul 28, 2009 2.953 2.985 2.925 2.930 265,151 -0.02(-0.59%)
Jul 27, 2009 2.873 2.973 2.863 2.948 552,419 +0.02(+0.60%)
Jul 24, 2009 2.905 2.935 2.865 2.930 245,785 +0.01(+0.34%)
Jul 23, 2009 2.838 2.923 2.833 2.920 359,676 +0.07(+2.55%)
Jul 22, 2009 2.838 2.858 2.825 2.848 224,451 -0.00(-0.09%)
Jul 21, 2009 2.823 2.850 2.815 2.850 300,559 +0.04(+1.33%)
Jul 20, 2009 2.803 2.835 2.803 2.813 187,759 +0.02(+0.63%)
Jul 17, 2009 2.795 2.805 2.781 2.795 137,709 -0.01(-0.36%)
Jul 16, 2009 2.820 2.820 2.765 2.805 256,960 -0.03(-0.97%)
Jul 15, 2009 2.793 2.835 2.765 2.833 297,827 +0.05(+1.80%)
Jul 14, 2009 2.758 2.858 2.755 2.783 258,883 +0.03(+1.00%)
Jul 13, 2009 2.760 2.768 2.728 2.755 346,250 -0.04(-1.34%)
Jul 10, 2009 2.763 2.830 2.750 2.793 375,967 +0.02(+0.63%)
Jul 09, 2009 2.765 2.810 2.761 2.775 204,761 +0.02(+0.54%)
Jul 08, 2009 2.825 2.825 2.743 2.760 285,804 -0.08(-2.65%)
Jul 07, 2009 2.795 2.840 2.775 2.835 218,900 +0.04(+1.43%)
Jul 06, 2009 2.825 2.845 2.715 2.795 471,800 -0.03(-1.06%)
Jul 02, 2009 2.790 2.830 2.773 2.825 144,168 +0.02(+0.71%)
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.