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 (%)
May 31, 2012 5.436 5.436 5.360 5.404 216,549 +0.02(+0.29%)
May 30, 2012 5.414 5.439 5.376 5.389 154,739 -0.02(-0.41%)
May 29, 2012 5.401 5.417 5.395 5.411 130,393 +0.01(+0.18%)
May 25, 2012 5.414 5.414 5.363 5.401 179,603 -0.01(-0.12%)
May 24, 2012 5.376 5.411 5.373 5.408 159,790 +0.03(+0.59%)
May 23, 2012 5.344 5.376 5.327 5.376 202,955 +0.03(+0.59%)
May 22, 2012 5.313 5.359 5.313 5.344 129,342 +0.03(+0.54%)
May 21, 2012 5.287 5.344 5.268 5.316 211,498 +0.02(+0.42%)
May 18, 2012 5.313 5.321 5.275 5.294 181,985 -0.01(-0.24%)
May 17, 2012 5.389 5.401 5.259 5.306 355,417 -0.09(-1.64%)
May 16, 2012 5.338 5.404 5.329 5.395 145,002 +0.05(+1.01%)
May 15, 2012 5.442 5.442 5.338 5.341 382,078 -0.05(-0.95%)
May 14, 2012 5.371 5.412 5.371 5.393 241,248 -0.02(-0.41%)
May 11, 2012 5.393 5.418 5.371 5.415 239,213 +0.02(+0.41%)
May 10, 2012 5.358 5.399 5.358 5.393 200,877 +0.04(+0.76%)
May 09, 2012 5.301 5.364 5.301 5.352 134,652 +0.01(+0.24%)
May 08, 2012 5.345 5.358 5.308 5.339 267,420 -0.02(-0.35%)
May 07, 2012 5.393 5.393 5.349 5.358 194,974 -0.04(-0.70%)
May 04, 2012 5.396 5.396 5.383 5.396 156,972 +0.00(+0.06%)
May 03, 2012 5.411 5.411 5.383 5.393 214,377 -0.02(-0.41%)
May 02, 2012 5.399 5.418 5.358 5.415 164,754 +0.01(+0.12%)
May 01, 2012 5.320 5.408 5.320 5.408 295,640 +0.07(+1.31%)
Apr 30, 2012 5.330 5.339 5.308 5.339 242,932 +0.02(+0.28%)
Apr 27, 2012 5.305 5.330 5.286 5.323 153,320 +0.01(+0.18%)
Apr 26, 2012 5.301 5.333 5.279 5.314 156,221 +0.00(+0.06%)
Apr 25, 2012 5.336 5.339 5.292 5.311 219,459 -0.00(-0.06%)
Apr 24, 2012 5.330 5.339 5.289 5.314 228,986 -0.01(-0.24%)
Apr 23, 2012 5.292 5.336 5.251 5.327 279,609 +0.02(+0.30%)
Apr 20, 2012 5.245 5.311 5.242 5.311 173,991 +0.07(+1.26%)
Apr 19, 2012 5.276 5.283 5.214 5.245 141,157 -0.03(-0.60%)
Apr 18, 2012 5.273 5.286 5.244 5.276 156,708 +0.01(+0.24%)
Apr 17, 2012 5.220 5.267 5.217 5.264 207,605 +0.05(+0.87%)
Apr 16, 2012 5.220 5.240 5.214 5.219 99,615 +0.00(+0.04%)
Apr 13, 2012 5.245 5.254 5.214 5.217 248,348 -0.06(-1.19%)
Apr 12, 2012 5.267 5.286 5.220 5.279 232,561 +0.02(+0.40%)
Apr 11, 2012 5.299 5.299 5.202 5.258 259,090 +0.02(+0.30%)
Apr 10, 2012 5.296 5.345 5.199 5.243 369,136 -0.05(-0.88%)
Apr 09, 2012 5.296 5.308 5.280 5.289 246,349 -0.02(-0.47%)
Apr 05, 2012 5.236 5.317 5.218 5.314 294,444 +0.10(+1.85%)
Apr 04, 2012 5.246 5.264 5.212 5.218 195,696 -0.03(-0.65%)
Apr 03, 2012 5.236 5.277 5.233 5.252 243,296 +0.02(+0.30%)
Apr 02, 2012 5.190 5.274 5.180 5.236 177,426 +0.05(+0.90%)
Mar 30, 2012 5.196 5.199 5.171 5.190 170,557 +0.00(+0.00%)
Mar 29, 2012 5.174 5.199 5.146 5.190 167,773 +0.03(+0.60%)
Mar 28, 2012 5.124 5.177 5.124 5.159 174,653 +0.03(+0.67%)
Mar 27, 2012 5.124 5.155 5.087 5.124 366,773 -0.04(-0.84%)
Mar 26, 2012 5.106 5.202 5.084 5.168 280,140 +0.06(+1.22%)
Mar 23, 2012 5.168 5.168 5.053 5.106 555,342 -0.08(-1.50%)
Mar 22, 2012 5.233 5.246 5.162 5.184 306,296 -0.05(-0.95%)
Mar 21, 2012 5.268 5.308 5.215 5.233 208,761 -0.02(-0.42%)
Mar 20, 2012 5.165 5.264 5.165 5.255 288,852 +0.09(+1.75%)
Mar 19, 2012 5.277 5.286 5.162 5.165 444,456 -0.09(-1.66%)
Mar 16, 2012 5.380 5.398 5.171 5.252 1,072,022 -0.15(-2.77%)
Mar 15, 2012 5.442 5.448 5.395 5.402 272,605 -0.07(-1.20%)
Mar 14, 2012 5.479 5.484 5.436 5.467 130,144 -0.00(-0.06%)
Mar 13, 2012 5.464 5.489 5.405 5.470 218,209 -0.00(-0.06%)
Mar 12, 2012 5.486 5.498 5.451 5.473 160,435 -0.03(-0.47%)
Mar 09, 2012 5.487 5.524 5.449 5.499 278,621 +0.01(+0.23%)
Mar 08, 2012 5.428 5.487 5.428 5.487 205,693 +0.07(+1.37%)
Mar 07, 2012 5.344 5.487 5.344 5.412 173,778 +0.08(+1.45%)
Mar 06, 2012 5.428 5.440 5.335 5.335 364,440 -0.11(-1.93%)
Mar 05, 2012 5.449 5.459 5.437 5.440 162,425 -0.02(-0.34%)
Mar 02, 2012 5.449 5.471 5.443 5.459 249,044 -0.01(-0.17%)
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.