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 (%)
Feb 29, 2016 4.154 4.191 4.131 4.159 208,402 +0.03(+0.79%)
Feb 26, 2016 4.159 4.177 4.098 4.126 143,584 +0.00(+0.11%)
Feb 25, 2016 4.117 4.145 4.098 4.122 149,067 +0.03(+0.80%)
Feb 24, 2016 4.098 4.118 4.060 4.089 110,961 -0.01(-0.23%)
Feb 23, 2016 4.098 4.154 4.082 4.098 141,137 +0.00(+0.11%)
Feb 22, 2016 4.126 4.126 4.080 4.094 162,827 +0.01(+0.34%)
Feb 19, 2016 4.066 4.098 4.066 4.080 125,331 +0.02(+0.57%)
Feb 18, 2016 4.038 4.094 4.029 4.056 141,208 +0.05(+1.28%)
Feb 17, 2016 4.005 4.019 3.982 4.005 308,088 +0.03(+0.70%)
Feb 16, 2016 4.024 4.024 3.977 3.977 213,166 +0.00(+0.06%)
Feb 12, 2016 3.975 3.975 3.975 3.975 170,624 +0.05(+1.17%)
Feb 11, 2016 3.975 4.021 3.848 3.929 474,500 -0.07(-1.84%)
Feb 10, 2016 4.026 4.026 3.984 4.003 72,475 +0.01(+0.23%)
Feb 09, 2016 4.012 4.072 3.961 3.993 316,276 -0.05(-1.25%)
Feb 08, 2016 4.049 4.067 3.998 4.044 309,068 -0.04(-1.01%)
Feb 05, 2016 3.993 4.141 3.938 4.085 828,091 -0.17(-4.00%)
Feb 04, 2016 4.256 4.295 4.251 4.256 136,144 +0.01(+0.22%)
Feb 03, 2016 4.233 4.274 4.196 4.247 205,794 +0.05(+1.21%)
Feb 02, 2016 4.283 4.302 4.196 4.196 206,279 -0.10(-2.25%)
Feb 01, 2016 4.288 4.334 4.256 4.293 197,291 -0.03(-0.64%)
Jan 29, 2016 4.233 4.320 4.233 4.320 240,627 +0.10(+2.29%)
Jan 28, 2016 4.177 4.233 4.164 4.223 119,562 +0.06(+1.32%)
Jan 27, 2016 4.099 4.214 4.085 4.168 158,050 +0.07(+1.68%)
Jan 26, 2016 4.067 4.099 4.049 4.099 153,874 +0.06(+1.37%)
Jan 25, 2016 4.035 4.085 4.030 4.044 184,971 -0.02(-0.45%)
Jan 22, 2016 4.072 4.104 4.021 4.062 437,210 +0.06(+1.38%)
Jan 21, 2016 4.012 4.012 3.915 4.007 241,612 +0.03(+0.69%)
Jan 20, 2016 3.975 3.998 3.883 3.980 540,734 -0.05(-1.14%)
Jan 19, 2016 4.108 4.113 4.016 4.026 264,165 -0.07(-1.69%)
Jan 15, 2016 4.122 4.095 4.095 4.095 296,907 -0.08(-1.87%)
Jan 14, 2016 4.173 4.222 4.136 4.173 314,674 -0.02(-0.55%)
Jan 13, 2016 4.293 4.293 4.187 4.196 208,143 -0.08(-1.94%)
Jan 12, 2016 4.343 4.357 4.256 4.279 175,542 -0.06(-1.27%)
Jan 11, 2016 4.398 4.398 4.302 4.334 269,596 -0.07(-1.57%)
Jan 08, 2016 4.417 4.419 4.375 4.403 92,539 +0.02(+0.42%)
Jan 07, 2016 4.334 4.412 4.334 4.385 297,455 +0.01(+0.21%)
Jan 06, 2016 4.371 4.398 4.352 4.375 226,547 -0.01(-0.21%)
Jan 05, 2016 4.357 4.394 4.357 4.385 196,824 +0.04(+0.85%)
Jan 04, 2016 4.339 4.385 4.334 4.348 187,597 -0.04(-0.84%)
Dec 31, 2015 4.348 4.385 4.385 4.385 201,271 +0.05(+1.06%)
Dec 30, 2015 4.352 4.385 4.320 4.339 257,985 -0.04(-0.84%)
Dec 29, 2015 4.412 4.449 4.352 4.375 265,817 -0.01(-0.16%)
Dec 28, 2015 4.423 4.455 4.374 4.382 301,607 -0.04(-0.82%)
Dec 24, 2015 4.419 4.419 4.419 4.419 153,105 +0.02(+0.52%)
Dec 23, 2015 4.319 4.432 4.319 4.396 352,229 +0.09(+2.11%)
Dec 22, 2015 4.278 4.332 4.264 4.305 307,923 +0.03(+0.74%)
Dec 21, 2015 4.282 4.305 4.219 4.273 535,916 -0.00(-0.11%)
Dec 18, 2015 4.273 4.305 4.255 4.278 334,477 +0.00(+0.11%)
Dec 17, 2015 4.278 4.305 4.250 4.273 320,094 +0.02(+0.43%)
Dec 16, 2015 4.205 4.255 4.182 4.255 361,103 +0.05(+1.19%)
Dec 15, 2015 4.088 4.219 4.078 4.205 396,517 +0.13(+3.12%)
Dec 14, 2015 4.187 4.200 3.991 4.078 971,336 -0.13(-3.13%)
Dec 11, 2015 4.341 4.359 4.155 4.209 570,631 -0.18(-4.04%)
Dec 10, 2015 4.455 4.460 4.341 4.387 405,878 -0.07(-1.48%)
Dec 09, 2015 4.435 4.493 4.426 4.453 298,138 +0.03(+0.61%)
Dec 08, 2015 4.439 4.444 4.403 4.426 276,447 -0.04(-0.91%)
Dec 07, 2015 4.507 4.525 4.457 4.466 278,686 -0.05(-1.19%)
Dec 04, 2015 4.489 4.529 4.484 4.520 173,200 +0.03(+0.61%)
Dec 03, 2015 4.534 4.538 4.489 4.493 188,510 -0.03(-0.61%)
Dec 02, 2015 4.520 4.538 4.512 4.520 109,469 +0.00(+0.10%)
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.