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 (%)
Apr 28, 2006 4.178 4.213 4.178 4.193 191,979 +0.00(+0.06%)
Apr 27, 2006 4.213 4.220 4.175 4.190 171,981 -0.01(-0.18%)
Apr 26, 2006 4.205 4.255 4.175 4.198 184,779 -0.03(-0.77%)
Apr 25, 2006 4.220 4.243 4.175 4.230 194,378 +0.03(+0.71%)
Apr 24, 2006 4.218 4.243 4.165 4.200 366,760 -0.04(-1.00%)
Apr 21, 2006 4.225 4.250 4.217 4.243 157,182 -0.02(-0.53%)
Apr 20, 2006 4.263 4.268 4.243 4.265 185,179 +0.04(+0.95%)
Apr 19, 2006 4.195 4.263 4.179 4.225 138,784 +0.00(+0.12%)
Apr 18, 2006 4.175 4.223 4.149 4.220 150,383 +0.03(+0.66%)
Apr 17, 2006 4.223 4.270 4.193 4.193 148,383 -0.04(-0.83%)
Apr 13, 2006 4.268 4.293 4.198 4.228 175,180 -0.04(-0.94%)
Apr 12, 2006 4.253 4.298 4.238 4.268 149,183 +0.00(+0.00%)
Apr 11, 2006 4.243 4.280 4.220 4.268 160,382 +0.04(+0.89%)
Apr 10, 2006 4.250 4.280 4.213 4.230 148,383 -0.00(-0.06%)
Apr 07, 2006 4.263 4.315 4.230 4.233 197,578 -0.05(-1.11%)
Apr 06, 2006 4.263 4.305 4.250 4.280 127,986 +0.00(+0.12%)
Apr 05, 2006 4.300 4.310 4.243 4.275 183,980 -0.00(-0.06%)
Apr 04, 2006 4.233 4.303 4.228 4.278 155,183 +0.03(+0.65%)
Apr 03, 2006 4.200 4.280 4.200 4.250 231,574 +0.05(+1.19%)
Mar 31, 2006 4.228 4.300 4.200 4.200 313,965 -0.03(-0.65%)
Mar 30, 2006 4.258 4.285 4.225 4.228 235,574 +0.00(+0.06%)
Mar 29, 2006 4.238 4.285 4.205 4.225 239,973 -0.03(-0.59%)
Mar 28, 2006 4.305 4.333 4.225 4.250 272,770 -0.01(-0.30%)
Mar 27, 2006 4.273 4.335 4.250 4.263 132,385 -0.02(-0.52%)
Mar 24, 2006 4.288 4.340 4.279 4.285 187,179 -0.01(-0.35%)
Mar 23, 2006 4.263 4.300 4.213 4.300 324,764 +0.01(+0.17%)
Mar 22, 2006 4.253 4.295 4.240 4.293 210,777 +0.04(+0.94%)
Mar 21, 2006 4.238 4.305 4.225 4.253 175,980 +0.01(+0.35%)
Mar 20, 2006 4.258 4.285 4.238 4.238 150,383 +0.00(+0.12%)
Mar 17, 2006 4.213 4.260 4.200 4.233 149,983 +0.03(+0.71%)
Mar 16, 2006 4.275 4.275 4.203 4.203 206,777 -0.04(-0.88%)
Mar 15, 2006 4.288 4.288 4.240 4.240 254,772 -0.04(-0.99%)
Mar 14, 2006 4.288 4.318 4.250 4.283 279,569 +0.02(+0.41%)
Mar 13, 2006 4.243 4.273 4.193 4.265 187,179 -0.01(-0.29%)
Mar 10, 2006 4.288 4.298 4.227 4.278 148,383 +0.02(+0.35%)
Mar 09, 2006 4.243 4.288 4.227 4.263 229,575 +0.05(+1.19%)
Mar 08, 2006 4.250 4.268 4.213 4.213 232,774 -0.04(-0.88%)
Mar 07, 2006 4.273 4.273 4.238 4.250 203,577 +0.02(+0.41%)
Mar 06, 2006 4.215 4.290 4.213 4.233 144,784 +0.00(+0.12%)
Mar 03, 2006 4.288 4.291 4.205 4.228 246,773 -0.04(-1.05%)
Mar 02, 2006 4.273 4.293 4.242 4.273 179,580 +0.01(+0.23%)
Mar 01, 2006 4.280 4.288 4.223 4.263 200,778 -0.00(-0.06%)
Feb 28, 2006 4.250 4.278 4.233 4.265 213,576 +0.02(+0.35%)
Feb 27, 2006 4.248 4.275 4.223 4.250 179,180 +0.00(+0.06%)
Feb 24, 2006 4.208 4.268 4.197 4.248 217,976 +0.01(+0.35%)
Feb 23, 2006 4.218 4.245 4.198 4.233 240,373 +0.00(+0.06%)
Feb 22, 2006 4.203 4.270 4.194 4.230 260,771 +0.01(+0.36%)
Feb 21, 2006 4.170 4.263 4.170 4.215 270,370 +0.07(+1.57%)
Feb 17, 2006 4.133 4.163 4.128 4.150 213,576 -0.01(-0.24%)
Feb 16, 2006 4.128 4.163 4.113 4.160 193,179 +0.04(+1.09%)
Feb 15, 2006 4.163 4.200 4.113 4.115 265,571 -0.05(-1.32%)
Feb 14, 2006 4.200 4.210 4.165 4.170 139,184 -0.02(-0.42%)
Feb 13, 2006 4.275 4.275 4.188 4.188 270,370 -0.10(-2.33%)
Feb 10, 2006 4.225 4.288 4.205 4.288 221,575 +0.07(+1.66%)
Feb 09, 2006 4.190 4.225 4.190 4.218 189,979 +0.04(+0.90%)
Feb 08, 2006 4.180 4.210 4.165 4.180 200,778 -0.02(-0.48%)
Feb 07, 2006 4.213 4.225 4.188 4.200 159,182 -0.01(-0.24%)
Feb 06, 2006 4.215 4.235 4.188 4.210 163,982 -0.02(-0.59%)
Feb 03, 2006 4.255 4.255 4.216 4.235 164,382 +0.00(+0.00%)
Feb 02, 2006 4.203 4.250 4.203 4.235 187,579 +0.02(+0.41%)
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.