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 30, 2013 6.193 6.214 6.172 6.210 172,610 +0.03(+0.56%)
Apr 29, 2013 6.165 6.176 6.155 6.176 109,843 +0.03(+0.48%)
Apr 26, 2013 6.124 6.165 6.120 6.146 142,984 +0.03(+0.42%)
Apr 25, 2013 5.975 6.127 5.947 6.120 783,026 +0.08(+1.26%)
Apr 24, 2013 6.169 6.169 5.999 6.044 771,900 -0.11(-1.80%)
Apr 23, 2013 6.186 6.238 6.138 6.155 156,014 +0.01(+0.23%)
Apr 22, 2013 6.186 6.203 6.138 6.141 186,077 -0.03(-0.50%)
Apr 19, 2013 6.193 6.221 6.169 6.172 178,417 -0.02(-0.28%)
Apr 18, 2013 6.155 6.189 6.120 6.189 156,564 +0.04(+0.62%)
Apr 17, 2013 6.179 6.186 6.103 6.151 218,324 -0.02(-0.28%)
Apr 16, 2013 6.117 6.186 6.075 6.169 266,011 +0.06(+0.96%)
Apr 15, 2013 6.117 6.122 6.068 6.110 275,861 -0.01(-0.23%)
Apr 12, 2013 6.100 6.151 6.093 6.124 192,880 +0.02(+0.38%)
Apr 11, 2013 6.087 6.114 6.073 6.100 257,153 +0.02(+0.40%)
Apr 10, 2013 6.083 6.096 6.050 6.076 262,575 +0.01(+0.11%)
Apr 09, 2013 6.073 6.094 6.004 6.070 197,873 +0.00(+0.00%)
Apr 08, 2013 5.960 6.121 5.960 6.070 492,345 +0.10(+1.72%)
Apr 05, 2013 5.943 5.977 5.936 5.967 95,680 +0.00(+0.00%)
Apr 04, 2013 5.919 5.980 5.908 5.967 216,872 +0.05(+0.81%)
Apr 03, 2013 5.891 5.953 5.878 5.919 272,740 -0.00(-0.06%)
Apr 02, 2013 5.857 5.943 5.833 5.922 633,320 +0.07(+1.17%)
Apr 01, 2013 5.843 5.859 5.816 5.854 137,822 +0.03(+0.59%)
Mar 28, 2013 5.819 5.847 5.812 5.819 166,130 +0.02(+0.41%)
Mar 27, 2013 5.795 5.831 5.778 5.795 229,426 +0.00(+0.00%)
Mar 26, 2013 5.819 5.860 5.795 5.795 348,022 -0.04(-0.65%)
Mar 25, 2013 5.833 5.867 5.795 5.833 212,632 +0.00(+0.00%)
Mar 22, 2013 5.860 5.871 5.830 5.833 151,368 -0.03(-0.53%)
Mar 21, 2013 5.860 5.878 5.850 5.864 153,083 +0.02(+0.29%)
Mar 20, 2013 5.830 5.884 5.768 5.847 241,937 +0.01(+0.20%)
Mar 19, 2013 5.826 5.881 5.803 5.835 136,385 +0.01(+0.21%)
Mar 18, 2013 5.751 5.854 5.751 5.823 263,694 +0.02(+0.41%)
Mar 15, 2013 5.840 5.840 5.740 5.799 432,840 -0.07(-1.17%)
Mar 14, 2013 5.860 5.881 5.823 5.867 203,279 +0.02(+0.34%)
Mar 13, 2013 5.813 5.858 5.803 5.847 310,240 +0.04(+0.64%)
Mar 12, 2013 5.820 5.841 5.807 5.810 256,490 +0.01(+0.12%)
Mar 11, 2013 5.800 5.841 5.790 5.803 266,488 +0.01(+0.23%)
Mar 08, 2013 5.837 5.844 5.790 5.790 267,429 -0.04(-0.75%)
Mar 07, 2013 5.810 5.834 5.804 5.834 146,124 +0.03(+0.46%)
Mar 06, 2013 5.803 5.822 5.792 5.807 190,014 +0.01(+0.23%)
Mar 05, 2013 5.793 5.810 5.776 5.793 191,246 +0.01(+0.18%)
Mar 04, 2013 5.745 5.783 5.736 5.783 178,155 +0.05(+0.83%)
Mar 01, 2013 5.698 5.769 5.698 5.735 149,531 +0.01(+0.24%)
Feb 28, 2013 5.761 5.783 5.715 5.722 219,797 -0.03(-0.59%)
Feb 27, 2013 5.718 5.762 5.711 5.756 146,159 +0.04(+0.77%)
Feb 26, 2013 5.711 5.722 5.694 5.711 112,932 +0.01(+0.18%)
Feb 25, 2013 5.742 5.766 5.650 5.701 267,117 -0.02(-0.30%)
Feb 22, 2013 5.759 5.793 5.705 5.718 239,995 -0.02(-0.36%)
Feb 21, 2013 5.783 5.783 5.732 5.739 214,396 -0.03(-0.53%)
Feb 20, 2013 5.756 5.800 5.756 5.769 131,893 +0.02(+0.36%)
Feb 19, 2013 5.773 5.792 5.735 5.749 244,376 -0.02(-0.35%)
Feb 15, 2013 5.800 5.807 5.739 5.769 166,696 -0.02(-0.41%)
Feb 14, 2013 5.783 5.813 5.732 5.793 156,884 +0.00(+0.00%)
Feb 13, 2013 5.766 5.810 5.742 5.793 194,524 +0.02(+0.40%)
Feb 12, 2013 5.767 5.784 5.740 5.770 235,489 +0.00(+0.06%)
Feb 11, 2013 5.709 5.777 5.709 5.767 196,142 +0.03(+0.47%)
Feb 08, 2013 5.696 5.740 5.692 5.740 187,240 +0.04(+0.77%)
Feb 07, 2013 5.719 5.760 5.696 5.696 156,688 -0.01(-0.18%)
Feb 06, 2013 5.692 5.760 5.689 5.706 196,195 +0.06(+1.08%)
Feb 04, 2013 5.605 5.652 5.605 5.645 168,480 +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.