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 29, 2005 3.775 3.780 3.752 3.770 238,020 +0.01(+0.20%)
Apr 28, 2005 3.772 3.782 3.752 3.762 209,217 -0.01(-0.27%)
Apr 27, 2005 3.745 3.772 3.732 3.772 177,215 +0.03(+0.80%)
Apr 26, 2005 3.750 3.757 3.725 3.742 278,423 +0.01(+0.27%)
Apr 25, 2005 3.730 3.760 3.725 3.732 263,222 -0.01(-0.20%)
Apr 22, 2005 3.742 3.760 3.727 3.740 262,422 -0.02(-0.47%)
Apr 21, 2005 3.732 3.765 3.732 3.757 198,416 +0.02(+0.67%)
Apr 20, 2005 3.742 3.760 3.725 3.732 205,217 -0.02(-0.47%)
Apr 19, 2005 3.717 3.760 3.695 3.750 363,631 +0.05(+1.35%)
Apr 18, 2005 3.712 3.725 3.690 3.700 250,021 -0.02(-0.60%)
Apr 15, 2005 3.737 3.750 3.702 3.722 259,622 -0.02(-0.40%)
Apr 14, 2005 3.727 3.770 3.727 3.737 238,420 -0.01(-0.27%)
Apr 13, 2005 3.760 3.765 3.720 3.747 260,422 -0.04(-1.12%)
Apr 12, 2005 3.767 3.790 3.760 3.790 284,024 +0.00(+0.07%)
Apr 11, 2005 3.800 3.812 3.762 3.787 418,035 -0.02(-0.53%)
Apr 08, 2005 3.807 3.820 3.787 3.807 367,631 +0.00(+0.00%)
Apr 07, 2005 3.790 3.825 3.790 3.807 274,023 +0.01(+0.26%)
Apr 06, 2005 3.770 3.812 3.770 3.797 327,228 +0.03(+0.76%)
Apr 05, 2005 3.787 3.797 3.760 3.768 401,634 -0.02(-0.50%)
Apr 04, 2005 3.782 3.812 3.755 3.787 477,240 -0.00(-0.13%)
Apr 01, 2005 3.805 3.835 3.762 3.792 522,444 +0.01(+0.33%)
Mar 31, 2005 3.762 3.805 3.762 3.780 401,234 +0.02(+0.67%)
Mar 30, 2005 3.700 3.762 3.677 3.755 535,645 +0.07(+1.83%)
Mar 29, 2005 3.630 3.687 3.630 3.687 643,655 +0.05(+1.30%)
Mar 28, 2005 3.685 3.720 3.637 3.640 671,257 -0.04(-1.15%)
Mar 24, 2005 3.625 3.707 3.615 3.682 589,250 +0.05(+1.38%)
Mar 23, 2005 3.685 3.685 3.625 3.632 1,336,914 -0.06(-1.69%)
Mar 22, 2005 3.707 3.735 3.675 3.695 690,459 -0.01(-0.34%)
Mar 21, 2005 3.790 3.810 3.692 3.707 1,038,088 -0.08(-2.11%)
Mar 18, 2005 3.825 3.840 3.787 3.787 432,837 -0.05(-1.30%)
Mar 17, 2005 3.830 3.860 3.825 3.837 421,636 -0.00(-0.07%)
Mar 16, 2005 3.922 3.932 3.807 3.840 719,261 -0.08(-2.10%)
Mar 15, 2005 3.975 4.000 3.912 3.922 553,647 -0.08(-1.94%)
Mar 14, 2005 4.032 4.060 4.000 4.000 249,221 -0.02(-0.50%)
Mar 11, 2005 4.005 4.025 4.005 4.020 198,817 -0.04(-0.92%)
Mar 10, 2005 4.040 4.092 4.037 4.057 250,021 +0.00(+0.06%)
Mar 09, 2005 4.125 4.127 4.050 4.055 309,226 -0.07(-1.58%)
Mar 08, 2005 4.125 4.127 4.110 4.120 271,623 +0.01(+0.18%)
Mar 07, 2005 4.117 4.130 4.112 4.112 271,623 -0.00(-0.12%)
Mar 04, 2005 4.062 4.130 4.055 4.117 214,418 +0.03(+0.73%)
Mar 03, 2005 4.090 4.122 4.070 4.087 371,631 -0.00(-0.06%)
Mar 02, 2005 4.100 4.100 4.072 4.090 224,419 +0.01(+0.25%)
Mar 01, 2005 4.105 4.107 4.080 4.080 363,631 -0.01(-0.31%)
Feb 28, 2005 4.072 4.100 4.055 4.092 235,620 +0.02(+0.49%)
Feb 25, 2005 4.055 4.095 4.055 4.072 190,416 +0.01(+0.25%)
Feb 24, 2005 4.050 4.085 4.020 4.062 267,222 +0.01(+0.31%)
Feb 23, 2005 4.032 4.057 4.015 4.050 314,026 +0.04(+0.93%)
Feb 22, 2005 4.052 4.080 4.000 4.012 564,448 -0.04(-0.99%)
Feb 18, 2005 4.105 4.105 4.052 4.052 431,236 -0.03(-0.67%)
Feb 17, 2005 4.075 4.100 4.070 4.080 344,029 +0.00(+0.12%)
Feb 16, 2005 4.100 4.115 4.067 4.075 458,839 -0.01(-0.31%)
Feb 15, 2005 4.082 4.107 4.077 4.087 294,825 -0.01(-0.18%)
Feb 14, 2005 4.152 4.152 4.080 4.095 329,228 -0.02(-0.49%)
Feb 11, 2005 4.107 4.130 4.087 4.115 450,038 -0.04(-1.08%)
Feb 10, 2005 4.137 4.160 4.130 4.160 318,027 +0.01(+0.24%)
Feb 09, 2005 4.162 4.162 4.130 4.150 373,231 -0.00(-0.06%)
Feb 08, 2005 4.155 4.160 4.135 4.152 399,234 -0.00(-0.06%)
Feb 07, 2005 4.145 4.157 4.125 4.155 277,223 +0.03(+0.73%)
Feb 04, 2005 4.130 4.150 4.120 4.125 344,829 +0.01(+0.36%)
Feb 03, 2005 4.122 4.135 4.095 4.110 248,821 +0.00(+0.12%)
Feb 02, 2005 4.135 4.135 4.082 4.105 362,431 +0.01(+0.12%)
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.