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 )

7.470 +0.060 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2013 6.238 6.259 6.217 6.256 171,351 +0.03(+0.56%)
Apr 29, 2013 6.210 6.221 6.200 6.221 109,042 +0.03(+0.48%)
Apr 26, 2013 6.169 6.210 6.165 6.191 141,941 +0.03(+0.42%)
Apr 25, 2013 6.019 6.172 5.991 6.165 777,314 +0.08(+1.26%)
Apr 24, 2013 6.214 6.214 6.043 6.089 766,269 -0.11(-1.80%)
Apr 23, 2013 6.231 6.284 6.183 6.200 154,876 +0.01(+0.23%)
Apr 22, 2013 6.231 6.249 6.183 6.186 184,719 -0.03(-0.50%)
Apr 19, 2013 6.238 6.266 6.214 6.217 177,116 -0.02(-0.28%)
Apr 18, 2013 6.200 6.235 6.165 6.235 155,422 +0.04(+0.62%)
Apr 17, 2013 6.224 6.231 6.148 6.197 216,731 -0.02(-0.28%)
Apr 16, 2013 6.162 6.231 6.120 6.214 264,071 +0.06(+0.96%)
Apr 15, 2013 6.162 6.167 6.113 6.155 273,849 -0.01(-0.23%)
Apr 12, 2013 6.144 6.197 6.137 6.169 191,473 +0.02(+0.38%)
Apr 11, 2013 6.131 6.159 6.118 6.145 255,278 +0.02(+0.40%)
Apr 10, 2013 6.128 6.141 6.094 6.121 260,659 +0.01(+0.11%)
Apr 09, 2013 6.118 6.139 6.048 6.114 196,429 +0.00(+0.00%)
Apr 08, 2013 6.004 6.166 6.004 6.114 488,754 +0.10(+1.72%)
Apr 05, 2013 5.986 6.021 5.979 6.011 94,982 +0.00(+0.00%)
Apr 04, 2013 5.962 6.024 5.952 6.011 215,290 +0.05(+0.81%)
Apr 03, 2013 5.935 5.997 5.921 5.962 270,751 -0.00(-0.06%)
Apr 02, 2013 5.900 5.986 5.876 5.966 628,701 +0.07(+1.17%)
Apr 01, 2013 5.886 5.902 5.859 5.897 136,817 +0.03(+0.59%)
Mar 28, 2013 5.862 5.890 5.855 5.862 164,918 +0.02(+0.41%)
Mar 27, 2013 5.838 5.874 5.821 5.838 227,753 +0.00(+0.00%)
Mar 26, 2013 5.862 5.903 5.838 5.838 345,484 -0.04(-0.65%)
Mar 25, 2013 5.876 5.910 5.838 5.876 211,081 +0.00(+0.00%)
Mar 22, 2013 5.903 5.914 5.872 5.876 150,264 -0.03(-0.53%)
Mar 21, 2013 5.903 5.921 5.893 5.907 151,966 +0.02(+0.29%)
Mar 20, 2013 5.872 5.928 5.810 5.890 240,172 +0.01(+0.20%)
Mar 19, 2013 5.869 5.924 5.845 5.878 135,390 +0.01(+0.21%)
Mar 18, 2013 5.793 5.897 5.793 5.865 261,771 +0.02(+0.41%)
Mar 15, 2013 5.883 5.883 5.783 5.841 429,683 -0.07(-1.17%)
Mar 14, 2013 5.903 5.924 5.866 5.910 201,797 +0.02(+0.34%)
Mar 13, 2013 5.856 5.901 5.846 5.890 307,977 +0.04(+0.64%)
Mar 12, 2013 5.863 5.884 5.849 5.853 254,619 +0.01(+0.12%)
Mar 11, 2013 5.842 5.884 5.832 5.846 264,544 +0.01(+0.23%)
Mar 08, 2013 5.880 5.887 5.832 5.832 265,478 -0.04(-0.75%)
Mar 07, 2013 5.853 5.877 5.847 5.876 145,058 +0.03(+0.46%)
Mar 06, 2013 5.846 5.865 5.834 5.849 188,628 +0.01(+0.23%)
Mar 05, 2013 5.836 5.853 5.819 5.836 189,851 +0.01(+0.18%)
Mar 04, 2013 5.788 5.825 5.778 5.825 176,856 +0.05(+0.83%)
Mar 01, 2013 5.740 5.812 5.740 5.777 148,441 +0.01(+0.24%)
Feb 28, 2013 5.803 5.825 5.757 5.764 218,193 -0.03(-0.59%)
Feb 27, 2013 5.760 5.805 5.753 5.798 145,093 +0.04(+0.77%)
Feb 26, 2013 5.753 5.764 5.736 5.753 112,108 +0.01(+0.18%)
Feb 25, 2013 5.784 5.809 5.692 5.743 265,169 -0.02(-0.30%)
Feb 22, 2013 5.801 5.836 5.747 5.760 238,245 -0.02(-0.36%)
Feb 21, 2013 5.825 5.825 5.774 5.781 212,832 -0.03(-0.53%)
Feb 20, 2013 5.798 5.842 5.798 5.812 130,931 +0.02(+0.36%)
Feb 19, 2013 5.815 5.835 5.777 5.791 242,593 -0.02(-0.35%)
Feb 15, 2013 5.842 5.849 5.781 5.812 165,480 -0.02(-0.41%)
Feb 14, 2013 5.825 5.856 5.774 5.836 155,739 +0.00(+0.00%)
Feb 13, 2013 5.808 5.853 5.784 5.836 193,105 +0.02(+0.40%)
Feb 12, 2013 5.809 5.826 5.782 5.813 233,771 +0.00(+0.06%)
Feb 11, 2013 5.751 5.819 5.751 5.809 194,711 +0.03(+0.47%)
Feb 08, 2013 5.738 5.782 5.734 5.782 185,874 +0.04(+0.77%)
Feb 07, 2013 5.762 5.802 5.738 5.738 155,545 -0.01(-0.18%)
Feb 06, 2013 5.734 5.802 5.731 5.748 194,764 +0.06(+1.08%)
Feb 04, 2013 5.646 5.694 5.646 5.687 167,251 +0.04(+0.66%)
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.