Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

7.270 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 08, 2023 6.016 6.025 5.989 6.011 87,512 -0.00(-0.08%)
May 05, 2023 5.998 6.022 5.979 6.016 95,015 +0.05(+0.91%)
May 04, 2023 5.962 5.989 5.944 5.962 86,981 -0.03(-0.45%)
May 03, 2023 5.971 6.016 5.971 5.989 127,658 +0.01(+0.15%)
May 02, 2023 6.070 6.070 5.971 5.980 122,398 -0.07(-1.19%)
May 01, 2023 6.079 6.106 6.043 6.052 158,091 -0.03(-0.45%)
Apr 28, 2023 6.097 6.151 6.052 6.079 308,300 +0.00(+0.00%)
Apr 27, 2023 6.007 6.088 5.978 6.079 131,897 +0.06(+1.05%)
Apr 26, 2023 6.079 6.081 6.007 6.016 96,460 -0.05(-0.75%)
Apr 25, 2023 6.088 6.133 6.052 6.061 89,281 -0.05(-0.89%)
Apr 24, 2023 6.115 6.142 6.097 6.115 75,420 +0.02(+0.30%)
Apr 21, 2023 6.160 6.160 6.097 6.097 112,047 -0.04(-0.59%)
Apr 20, 2023 6.142 6.142 6.107 6.133 67,105 -0.01(-0.15%)
Apr 19, 2023 6.097 6.169 6.088 6.142 80,576 -0.01(-0.15%)
Apr 18, 2023 6.188 6.188 6.124 6.151 165,031 -0.00(-0.04%)
Apr 17, 2023 6.216 6.225 6.145 6.154 121,632 -0.06(-1.01%)
Apr 14, 2023 6.198 6.257 6.100 6.216 262,927 +0.02(+0.29%)
Apr 13, 2023 6.127 6.225 6.127 6.198 124,030 +0.07(+1.17%)
Apr 12, 2023 6.154 6.156 6.118 6.127 111,624 +0.01(+0.15%)
Apr 11, 2023 5.966 6.136 5.966 6.118 321,156 +0.14(+2.40%)
Apr 10, 2023 5.912 5.975 5.903 5.975 159,551 +0.07(+1.21%)
Apr 06, 2023 5.921 5.957 5.903 5.903 154,231 -0.02(-0.30%)
Apr 05, 2023 5.921 5.965 5.876 5.921 192,622 +0.02(+0.30%)
Apr 04, 2023 5.975 5.983 5.903 5.903 181,732 -0.04(-0.60%)
Apr 03, 2023 6.010 6.019 5.921 5.939 147,693 +0.00(+0.00%)
Mar 31, 2023 5.894 5.992 5.894 5.939 336,625 +0.04(+0.76%)
Mar 30, 2023 5.912 5.939 5.849 5.894 128,465 +0.04(+0.77%)
Mar 29, 2023 5.795 5.867 5.786 5.849 148,918 +0.07(+1.24%)
Mar 28, 2023 5.777 5.791 5.742 5.777 141,541 +0.00(+0.00%)
Mar 27, 2023 5.786 5.848 5.769 5.777 96,572 +0.00(+0.00%)
Mar 24, 2023 5.822 5.840 5.769 5.777 138,041 -0.03(-0.46%)
Mar 23, 2023 5.876 5.884 5.804 5.804 132,715 -0.06(-1.07%)
Mar 22, 2023 5.894 5.930 5.849 5.867 43,200 -0.03(-0.46%)
Mar 21, 2023 5.822 5.921 5.822 5.894 78,229 +0.10(+1.70%)
Mar 20, 2023 5.804 5.858 5.769 5.795 126,369 -0.01(-0.15%)
Mar 17, 2023 5.867 5.905 5.795 5.804 57,391 -0.10(-1.67%)
Mar 16, 2023 5.885 5.921 5.805 5.903 190,179 +0.03(+0.57%)
Mar 15, 2023 5.949 5.967 5.869 5.869 87,806 -0.14(-2.36%)
Mar 14, 2023 5.931 6.020 5.914 6.011 98,645 +0.12(+2.11%)
Mar 13, 2023 5.923 6.002 5.887 5.887 116,746 -0.12(-1.92%)
Mar 10, 2023 6.100 6.127 5.985 6.002 104,263 -0.08(-1.31%)
Mar 09, 2023 6.162 6.207 6.065 6.082 136,747 -0.06(-1.01%)
Mar 08, 2023 6.207 6.215 6.118 6.145 112,329 -0.04(-0.72%)
Mar 07, 2023 6.287 6.287 6.180 6.189 108,488 -0.10(-1.55%)
Mar 06, 2023 6.242 6.304 6.238 6.287 287,999 +0.07(+1.14%)
Mar 03, 2023 6.189 6.242 6.180 6.216 48,419 +0.03(+0.43%)
Mar 02, 2023 6.207 6.207 6.145 6.189 81,391 -0.03(-0.43%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.