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: 4:10 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 (%)
Sep 30, 2016 5.169 5.219 5.145 5.194 253,334 +0.04(+0.86%)
Sep 29, 2016 5.194 5.199 5.110 5.150 146,503 -0.04(-0.86%)
Sep 28, 2016 5.169 5.199 5.150 5.194 100,486 +0.02(+0.48%)
Sep 27, 2016 5.140 5.189 5.130 5.169 117,839 +0.03(+0.58%)
Sep 26, 2016 5.169 5.184 5.125 5.140 148,368 -0.04(-0.76%)
Sep 23, 2016 5.164 5.179 5.140 5.179 112,466 +0.00(+0.00%)
Sep 22, 2016 5.105 5.204 5.105 5.179 146,086 +0.06(+1.26%)
Sep 21, 2016 5.061 5.135 5.031 5.115 144,437 +0.05(+1.07%)
Sep 20, 2016 5.031 5.071 5.031 5.061 56,312 +0.03(+0.59%)
Sep 19, 2016 5.026 5.066 5.026 5.031 96,734 -0.00(-0.10%)
Sep 16, 2016 5.026 5.066 5.021 5.036 137,998 +0.02(+0.39%)
Sep 15, 2016 4.977 5.061 4.972 5.016 392,450 +0.00(+0.10%)
Sep 14, 2016 5.016 5.016 4.952 5.011 131,523 +0.01(+0.15%)
Sep 13, 2016 5.028 5.048 4.965 5.004 289,171 -0.04(-0.87%)
Sep 12, 2016 5.048 5.075 5.009 5.048 417,524 -0.05(-1.06%)
Sep 09, 2016 5.190 5.190 5.072 5.102 335,148 -0.10(-1.89%)
Sep 08, 2016 5.200 5.210 5.190 5.200 181,640 -0.00(-0.09%)
Sep 07, 2016 5.195 5.205 5.185 5.205 109,436 +0.01(+0.19%)
Sep 06, 2016 5.175 5.200 5.170 5.195 238,103 -0.00(-0.09%)
Sep 02, 2016 5.175 5.200 5.200 5.200 119,773 +0.02(+0.47%)
Sep 01, 2016 5.170 5.185 5.141 5.175 75,946 +0.01(+0.29%)
Aug 31, 2016 5.156 5.195 5.136 5.161 144,478 +0.00(+0.00%)
Aug 30, 2016 5.205 5.219 5.133 5.161 182,516 -0.02(-0.47%)
Aug 29, 2016 5.195 5.195 5.180 5.185 91,025 -0.02(-0.38%)
Aug 26, 2016 5.170 5.244 5.156 5.205 167,408 +0.03(+0.57%)
Aug 25, 2016 5.121 5.190 5.117 5.175 260,789 +0.03(+0.67%)
Aug 24, 2016 5.112 5.175 5.109 5.141 274,202 +0.04(+0.87%)
Aug 23, 2016 5.136 5.190 5.087 5.097 460,200 -0.06(-1.23%)
Aug 22, 2016 5.190 5.217 5.135 5.161 135,863 -0.04(-0.75%)
Aug 19, 2016 5.239 5.239 5.175 5.200 119,067 -0.02(-0.47%)
Aug 18, 2016 5.180 5.264 5.177 5.224 186,933 +0.03(+0.50%)
Aug 17, 2016 5.175 5.210 5.136 5.198 90,941 +0.01(+0.16%)
Aug 16, 2016 5.200 5.232 5.185 5.190 128,830 -0.02(-0.42%)
Aug 15, 2016 5.173 5.227 5.149 5.212 194,310 +0.07(+1.42%)
Aug 12, 2016 5.100 5.154 5.100 5.139 127,591 +0.04(+0.76%)
Aug 11, 2016 5.052 5.105 5.042 5.100 120,043 +0.06(+1.16%)
Aug 10, 2016 5.061 5.071 5.032 5.042 96,325 -0.04(-0.77%)
Aug 09, 2016 5.066 5.086 5.042 5.081 117,114 +0.02(+0.38%)
Aug 08, 2016 5.018 5.071 5.018 5.061 80,946 +0.04(+0.87%)
Aug 05, 2016 4.993 5.056 4.993 5.018 193,146 +0.03(+0.68%)
Aug 04, 2016 5.032 5.058 4.974 4.984 127,974 -0.06(-1.16%)
Aug 03, 2016 5.018 5.042 5.018 5.042 97,369 +0.00(+0.00%)
Aug 02, 2016 5.013 5.047 4.993 5.042 121,444 +0.00(+0.00%)
Aug 01, 2016 5.081 5.081 5.015 5.042 163,952 -0.04(-0.86%)
Jul 29, 2016 5.008 5.086 4.993 5.086 180,497 +0.07(+1.45%)
Jul 28, 2016 5.008 5.032 4.993 5.013 120,282 -0.00(-0.10%)
Jul 27, 2016 4.998 5.032 4.998 5.018 71,987 +0.02(+0.39%)
Jul 26, 2016 4.998 5.032 4.998 4.998 66,648 +0.00(+0.00%)
Jul 25, 2016 4.998 5.027 4.984 4.998 106,773 -0.02(-0.39%)
Jul 22, 2016 4.998 5.047 4.989 5.018 67,777 +0.03(+0.58%)
Jul 21, 2016 5.018 5.018 4.988 4.988 131,474 +0.00(+0.00%)
Jul 20, 2016 4.998 5.052 4.974 4.988 179,522 -0.01(-0.19%)
Jul 19, 2016 4.998 5.032 4.981 4.998 129,819 -0.01(-0.29%)
Jul 18, 2016 4.964 5.018 4.954 5.013 114,117 +0.05(+0.98%)
Jul 15, 2016 4.959 4.969 4.950 4.964 199,957 +0.00(+0.10%)
Jul 14, 2016 5.008 5.013 4.925 4.959 217,388 +0.04(+0.74%)
Jul 13, 2016 4.937 4.985 4.908 4.923 190,920 -0.03(-0.58%)
Jul 12, 2016 4.913 4.965 4.913 4.952 270,731 +0.05(+1.08%)
Jul 11, 2016 4.899 4.923 4.899 4.899 290,845 +0.00(+0.00%)
Jul 08, 2016 4.879 4.889 4.889 4.899 153,743 +0.01(+0.20%)
Jul 07, 2016 4.860 4.915 4.855 4.889 148,737 +0.00(+0.10%)
Jul 06, 2016 4.855 4.894 4.851 4.884 183,553 +0.01(+0.20%)
Jul 05, 2016 4.826 4.899 4.817 4.875 137,025 +0.01(+0.30%)
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.