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 )

7.360 +0.010 (+0.14%)
Streaming Delayed Price Updated: 10:30 AM EDT, Apr 23, 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 22, 2024 7.350 7.365 7.320 7.349 62,757 +0.03(+0.40%)
Apr 19, 2024 7.300 7.369 7.300 7.320 54,460 -0.01(-0.20%)
Apr 18, 2024 7.330 7.390 7.310 7.335 53,798 +0.03(+0.34%)
Apr 17, 2024 7.315 7.355 7.295 7.310 76,362 +0.00(+0.07%)
Apr 16, 2024 7.305 7.325 7.186 7.305 108,484 +0.03(+0.41%)
Apr 15, 2024 7.384 7.394 7.255 7.275 67,513 -0.09(-1.21%)
Apr 12, 2024 7.414 7.444 7.335 7.365 43,796 -0.08(-1.07%)
Apr 11, 2024 7.494 7.494 7.394 7.444 32,676 +0.01(+0.13%)
Apr 10, 2024 7.504 7.513 7.434 7.434 81,959 -0.10(-1.38%)
Apr 09, 2024 7.523 7.553 7.504 7.538 32,492 +0.02(+0.33%)
Apr 08, 2024 7.563 7.623 7.459 7.513 132,446 -0.01(-0.13%)
Apr 05, 2024 7.543 7.578 7.504 7.523 21,069 +0.01(+0.13%)
Apr 04, 2024 7.553 7.583 7.494 7.513 51,197 -0.03(-0.39%)
Apr 03, 2024 7.573 7.643 7.533 7.543 77,904 -0.02(-0.26%)
Apr 02, 2024 7.563 7.583 7.474 7.563 65,891 -0.04(-0.52%)
Apr 01, 2024 7.662 7.662 7.573 7.603 164,597 +0.00(+0.00%)
Mar 28, 2024 7.523 7.662 7.523 7.603 176,709 +0.07(+0.92%)
Mar 27, 2024 7.523 7.573 7.484 7.533 85,178 +0.02(+0.26%)
Mar 26, 2024 7.513 7.533 7.494 7.513 47,573 -0.01(-0.13%)
Mar 25, 2024 7.523 7.553 7.499 7.523 32,105 +0.02(+0.26%)
Mar 22, 2024 7.513 7.538 7.494 7.504 56,833 +0.02(+0.27%)
Mar 21, 2024 7.484 7.513 7.474 7.484 40,656 +0.00(+0.00%)
Mar 20, 2024 7.434 7.484 7.434 7.484 62,869 +0.04(+0.53%)
Mar 19, 2024 7.444 7.474 7.424 7.444 60,452 +0.00(+0.02%)
Mar 18, 2024 7.444 7.464 7.419 7.442 50,396 -0.00(-0.02%)
Mar 15, 2024 7.444 7.494 7.444 7.444 28,353 -0.00(-0.07%)
Mar 14, 2024 7.484 7.533 7.445 7.449 53,263 -0.02(-0.27%)
Mar 13, 2024 7.459 7.479 7.429 7.469 61,141 +0.03(+0.46%)
Mar 12, 2024 7.410 7.459 7.410 7.434 140,834 +0.02(+0.33%)
Mar 11, 2024 7.390 7.420 7.380 7.410 52,436 +0.03(+0.40%)
Mar 08, 2024 7.341 7.390 7.341 7.380 65,815 +0.03(+0.40%)
Mar 07, 2024 7.341 7.380 7.341 7.351 44,314 +0.01(+0.13%)
Mar 06, 2024 7.341 7.360 7.311 7.341 58,437 +0.00(+0.00%)
Mar 05, 2024 7.360 7.380 7.311 7.341 48,829 -0.02(-0.27%)
Mar 04, 2024 7.360 7.380 7.301 7.360 100,199 +0.01(+0.13%)
Mar 01, 2024 7.321 7.370 7.321 7.351 53,844 +0.03(+0.40%)
Feb 29, 2024 7.321 7.380 7.301 7.321 92,145 +0.05(+0.68%)
Feb 28, 2024 7.272 7.311 7.253 7.272 46,341 +0.00(+0.00%)
Feb 27, 2024 7.272 7.291 7.242 7.272 76,792 +0.06(+0.82%)
Feb 26, 2024 7.252 7.282 7.173 7.213 99,361 -0.04(-0.54%)
Feb 23, 2024 7.282 7.331 7.232 7.252 85,324 -0.01(-0.20%)
Feb 22, 2024 7.291 7.291 7.257 7.267 90,197 +0.01(+0.20%)
Feb 21, 2024 7.252 7.282 7.241 7.252 52,180 +0.00(+0.07%)
Feb 20, 2024 7.262 7.272 7.232 7.247 47,265 +0.00(+0.00%)
Feb 16, 2024 7.272 7.291 7.222 7.247 65,498 -0.02(-0.34%)
Feb 15, 2024 7.262 7.291 7.262 7.272 40,270 +0.00(+0.07%)
Feb 14, 2024 7.286 7.316 7.247 7.267 74,925 +0.03(+0.41%)
Feb 13, 2024 7.257 7.257 7.228 7.237 62,415 -0.04(-0.54%)
Feb 12, 2024 7.277 7.306 7.263 7.277 65,010 +0.02(+0.27%)
Feb 09, 2024 7.286 7.306 7.208 7.257 62,418 -0.00(-0.04%)
Feb 08, 2024 7.228 7.296 7.228 7.260 72,668 +0.03(+0.45%)
Feb 07, 2024 7.218 7.296 7.218 7.228 122,794 +0.03(+0.41%)
Feb 06, 2024 7.149 7.208 7.142 7.198 66,191 +0.06(+0.82%)
Feb 05, 2024 7.169 7.169 7.081 7.140 69,200 -0.03(-0.41%)
Feb 02, 2024 7.198 7.198 7.149 7.169 71,231 -0.06(-0.81%)
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.