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 (%)
Nov 30, 2022 5.873 6.046 5.864 6.046 233,765 +0.18(+3.10%)
Nov 29, 2022 5.864 5.881 5.821 5.864 84,523 +0.03(+0.45%)
Nov 28, 2022 5.855 5.899 5.821 5.838 97,484 -0.03(-0.44%)
Nov 25, 2022 5.829 5.881 5.812 5.864 46,111 +0.00(+0.00%)
Nov 23, 2022 5.881 5.895 5.864 5.864 52,312 -0.02(-0.29%)
Nov 22, 2022 5.838 5.881 5.825 5.881 98,513 +0.04(+0.74%)
Nov 21, 2022 5.821 5.838 5.786 5.838 124,299 +0.03(+0.45%)
Nov 18, 2022 5.812 5.826 5.786 5.812 68,531 +0.03(+0.45%)
Nov 17, 2022 5.769 5.795 5.734 5.786 73,378 -0.01(-0.15%)
Nov 16, 2022 5.786 5.821 5.777 5.795 119,606 +0.03(+0.45%)
Nov 15, 2022 5.760 5.810 5.760 5.769 85,868 +0.02(+0.41%)
Nov 14, 2022 5.736 5.779 5.736 5.745 94,098 -0.03(-0.59%)
Nov 11, 2022 5.762 5.779 5.728 5.779 151,835 +0.07(+1.20%)
Nov 10, 2022 5.668 5.908 5.668 5.711 145,998 +0.12(+2.15%)
Nov 09, 2022 5.659 5.668 5.582 5.590 88,949 -0.09(-1.51%)
Nov 08, 2022 5.685 5.702 5.663 5.676 47,807 +0.01(+0.15%)
Nov 07, 2022 5.633 5.685 5.608 5.668 173,769 +0.03(+0.46%)
Nov 04, 2022 5.625 5.668 5.612 5.642 101,605 +0.05(+0.92%)
Nov 03, 2022 5.625 5.641 5.573 5.590 137,377 -0.05(-0.91%)
Nov 02, 2022 5.693 5.693 5.625 5.642 101,298 -0.05(-0.90%)
Nov 01, 2022 5.642 5.693 5.599 5.693 138,005 +0.11(+2.00%)
Oct 31, 2022 5.573 5.599 5.556 5.582 136,063 -0.01(-0.15%)
Oct 28, 2022 5.539 5.608 5.539 5.590 106,179 +0.03(+0.62%)
Oct 27, 2022 5.590 5.599 5.547 5.556 57,449 +0.00(+0.00%)
Oct 26, 2022 5.496 5.573 5.488 5.556 127,801 +0.04(+0.78%)
Oct 25, 2022 5.436 5.522 5.436 5.513 104,432 +0.08(+1.42%)
Oct 24, 2022 5.427 5.462 5.418 5.436 138,710 +0.01(+0.16%)
Oct 21, 2022 5.350 5.453 5.350 5.427 76,157 +0.05(+0.96%)
Oct 20, 2022 5.419 5.479 5.367 5.376 116,591 -0.02(-0.32%)
Oct 19, 2022 5.436 5.470 5.393 5.393 57,825 -0.08(-1.41%)
Oct 18, 2022 5.462 5.487 5.444 5.470 90,434 +0.06(+1.11%)
Oct 17, 2022 5.367 5.426 5.367 5.410 179,018 +0.09(+1.65%)
Oct 14, 2022 5.399 5.461 5.322 5.322 157,141 -0.05(-0.95%)
Oct 13, 2022 5.314 5.407 5.305 5.373 116,698 -0.03(-0.47%)
Oct 12, 2022 5.382 5.441 5.382 5.399 74,817 -0.03(-0.63%)
Oct 11, 2022 5.441 5.484 5.424 5.433 123,198 +0.00(+0.00%)
Oct 10, 2022 5.467 5.518 5.433 5.433 66,422 -0.06(-1.08%)
Oct 07, 2022 5.535 5.560 5.484 5.492 97,454 -0.06(-1.07%)
Oct 06, 2022 5.560 5.636 5.543 5.552 95,612 -0.03(-0.46%)
Oct 05, 2022 5.611 5.637 5.560 5.577 104,701 -0.08(-1.35%)
Oct 04, 2022 5.586 5.671 5.586 5.654 143,370 +0.09(+1.53%)
Oct 03, 2022 5.552 5.611 5.501 5.569 119,515 +0.08(+1.39%)
Sep 30, 2022 5.484 5.527 5.450 5.492 94,784 +0.03(+0.47%)
Sep 29, 2022 5.509 5.509 5.458 5.467 94,897 -0.10(-1.83%)
Sep 28, 2022 5.475 5.577 5.454 5.569 111,013 +0.13(+2.34%)
Sep 27, 2022 5.492 5.552 5.416 5.441 289,607 -0.03(-0.62%)
Sep 26, 2022 5.526 5.577 5.458 5.475 144,324 -0.09(-1.53%)
Sep 23, 2022 5.705 5.709 5.535 5.560 477,952 -0.18(-3.11%)
Sep 22, 2022 5.764 5.773 5.722 5.739 61,534 -0.04(-0.74%)
Sep 21, 2022 5.807 5.830 5.773 5.781 70,533 +0.01(+0.15%)
Sep 20, 2022 5.773 5.818 5.773 5.773 42,687 -0.05(-0.88%)
Sep 19, 2022 5.832 5.883 5.824 5.824 80,713 -0.08(-1.40%)
Sep 16, 2022 5.805 5.911 5.780 5.907 114,230 +0.05(+0.86%)
Sep 15, 2022 5.940 5.940 5.856 5.856 90,904 -0.12(-1.97%)
Sep 14, 2022 5.965 5.991 5.940 5.974 46,924 +0.03(+0.57%)
Sep 13, 2022 5.949 5.982 5.940 5.940 107,367 -0.08(-1.40%)
Sep 12, 2022 6.050 6.058 6.013 6.024 63,860 +0.01(+0.14%)
Sep 09, 2022 6.008 6.046 5.991 6.016 67,080 +0.01(+0.14%)
Sep 08, 2022 5.932 6.016 5.923 6.008 44,864 +0.02(+0.28%)
Sep 07, 2022 5.907 5.999 5.898 5.991 89,878 +0.09(+1.57%)
Sep 06, 2022 5.940 5.953 5.898 5.898 110,964 -0.05(-0.85%)
Sep 02, 2022 5.982 6.024 5.940 5.949 109,426 -0.02(-0.28%)
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.