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 29, 2016 4.910 4.987 4.910 4.986 133,546 +0.08(+1.54%)
Apr 28, 2016 4.858 4.934 4.858 4.910 154,323 +0.01(+0.19%)
Apr 27, 2016 4.877 4.910 4.863 4.901 113,444 +0.01(+0.29%)
Apr 26, 2016 4.835 4.901 4.835 4.887 178,728 +0.03(+0.59%)
Apr 25, 2016 4.901 4.906 4.845 4.858 83,297 -0.04(-0.87%)
Apr 22, 2016 4.882 4.906 4.882 4.901 61,343 +0.02(+0.39%)
Apr 21, 2016 4.892 4.901 4.877 4.882 81,827 +0.01(+0.29%)
Apr 20, 2016 4.868 4.887 4.844 4.868 179,914 +0.00(+0.00%)
Apr 19, 2016 4.877 4.910 4.849 4.868 87,724 -0.01(-0.19%)
Apr 18, 2016 4.877 4.893 4.835 4.877 143,109 -0.01(-0.29%)
Apr 15, 2016 4.929 4.929 4.877 4.892 119,414 -0.03(-0.58%)
Apr 14, 2016 4.948 4.948 4.868 4.920 227,310 -0.01(-0.19%)
Apr 13, 2016 4.925 4.929 4.858 4.929 198,881 +0.06(+1.32%)
Apr 12, 2016 4.804 4.875 4.804 4.865 231,918 +0.06(+1.22%)
Apr 11, 2016 4.804 4.833 4.781 4.807 357,593 +0.03(+0.64%)
Apr 08, 2016 4.729 4.800 4.716 4.776 263,864 +0.07(+1.50%)
Apr 07, 2016 4.692 4.706 4.678 4.706 121,037 +0.00(+0.10%)
Apr 06, 2016 4.692 4.715 4.649 4.701 186,183 +0.05(+1.11%)
Apr 05, 2016 4.640 4.673 4.631 4.649 153,362 +0.00(+0.10%)
Apr 04, 2016 4.678 4.706 4.635 4.645 87,952 -0.04(-0.90%)
Apr 01, 2016 4.668 4.701 4.664 4.687 145,943 -0.03(-0.60%)
Mar 31, 2016 4.682 4.720 4.646 4.715 206,349 +0.05(+1.11%)
Mar 30, 2016 4.612 4.664 4.598 4.664 169,745 +0.06(+1.22%)
Mar 29, 2016 4.546 4.611 4.528 4.607 188,338 +0.05(+1.13%)
Mar 28, 2016 4.673 4.673 4.499 4.556 386,511 -0.10(-2.12%)
Mar 24, 2016 4.682 4.654 4.654 4.654 272,123 -0.07(-1.39%)
Mar 23, 2016 4.706 4.757 4.687 4.720 282,150 +0.03(+0.60%)
Mar 22, 2016 4.668 4.729 4.655 4.692 229,001 +0.04(+0.91%)
Mar 21, 2016 4.710 4.739 4.645 4.649 264,213 -0.04(-0.80%)
Mar 18, 2016 4.640 4.720 4.617 4.687 209,518 +0.05(+1.01%)
Mar 17, 2016 4.593 4.715 4.588 4.640 168,373 +0.04(+0.92%)
Mar 16, 2016 4.588 4.626 4.556 4.598 187,916 +0.02(+0.51%)
Mar 15, 2016 4.579 4.579 4.523 4.574 187,867 +0.01(+0.21%)
Mar 14, 2016 4.579 4.602 4.542 4.565 199,501 -0.01(-0.14%)
Mar 11, 2016 4.535 4.591 4.535 4.571 240,928 +0.06(+1.43%)
Mar 10, 2016 4.493 4.553 4.460 4.507 168,621 +0.01(+0.31%)
Mar 09, 2016 4.474 4.513 4.470 4.493 179,462 +0.03(+0.73%)
Mar 08, 2016 4.479 4.479 4.446 4.460 149,062 +0.00(+0.10%)
Mar 07, 2016 4.409 4.474 4.409 4.456 219,840 +0.07(+1.48%)
Mar 04, 2016 4.372 4.428 4.358 4.391 243,412 +0.05(+1.07%)
Mar 03, 2016 4.298 4.367 4.285 4.344 190,481 +0.07(+1.52%)
Mar 02, 2016 4.256 4.293 4.232 4.279 173,334 +0.05(+1.21%)
Mar 01, 2016 4.209 4.284 4.186 4.228 573,338 +0.07(+1.68%)
Feb 29, 2016 4.153 4.190 4.130 4.158 208,443 +0.03(+0.79%)
Feb 26, 2016 4.158 4.177 4.098 4.125 143,612 +0.00(+0.11%)
Feb 25, 2016 4.116 4.144 4.098 4.121 149,096 +0.03(+0.80%)
Feb 24, 2016 4.098 4.118 4.059 4.088 110,982 -0.01(-0.23%)
Feb 23, 2016 4.098 4.153 4.081 4.098 141,165 +0.00(+0.11%)
Feb 22, 2016 4.125 4.125 4.079 4.093 162,859 +0.01(+0.34%)
Feb 19, 2016 4.065 4.098 4.065 4.079 125,355 +0.02(+0.57%)
Feb 18, 2016 4.037 4.093 4.028 4.056 141,236 +0.05(+1.28%)
Feb 17, 2016 4.005 4.018 3.981 4.005 308,148 +0.03(+0.70%)
Feb 16, 2016 4.023 4.023 3.977 3.977 213,207 +0.00(+0.06%)
Feb 12, 2016 3.974 3.974 3.974 3.974 170,657 +0.05(+1.17%)
Feb 11, 2016 3.974 4.020 3.847 3.928 474,592 -0.07(-1.84%)
Feb 10, 2016 4.025 4.025 3.983 4.002 72,489 +0.01(+0.23%)
Feb 09, 2016 4.011 4.071 3.960 3.993 316,337 -0.05(-1.25%)
Feb 08, 2016 4.048 4.066 3.997 4.043 309,128 -0.04(-1.01%)
Feb 05, 2016 3.993 4.140 3.937 4.085 828,252 -0.17(-4.00%)
Feb 04, 2016 4.255 4.294 4.250 4.255 136,171 +0.01(+0.22%)
Feb 03, 2016 4.232 4.273 4.195 4.246 205,834 +0.05(+1.21%)
Feb 02, 2016 4.282 4.301 4.195 4.195 206,319 -0.10(-2.25%)
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.