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 )

7.740 +0.050 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 7.680 7.740 7.650 7.740 85,639 +0.05(+0.65%)
Jul 15, 2024 7.700 7.700 7.670 7.690 62,397 +0.02(+0.26%)
Jul 12, 2024 7.700 7.700 7.655 7.670 30,869 -0.00(-0.07%)
Jul 11, 2024 7.640 7.680 7.640 7.675 41,355 +0.04(+0.46%)
Jul 10, 2024 7.660 7.660 7.600 7.640 73,431 +0.02(+0.26%)
Jul 09, 2024 7.590 7.620 7.570 7.620 61,295 +0.05(+0.66%)
Jul 08, 2024 7.550 7.580 7.540 7.570 58,331 -0.00(-0.07%)
Jul 05, 2024 7.580 7.610 7.560 7.575 47,390 -0.01(-0.20%)
Jul 03, 2024 7.580 7.590 7.570 7.590 18,480 +0.03(+0.40%)
Jul 02, 2024 7.510 7.580 7.507 7.560 89,206 +0.05(+0.67%)
Jul 01, 2024 7.520 7.530 7.480 7.510 48,852 -0.01(-0.13%)
Jun 28, 2024 7.490 7.520 7.430 7.520 124,828 +0.07(+0.94%)
Jun 27, 2024 7.470 7.480 7.420 7.450 84,106 +0.01(+0.13%)
Jun 26, 2024 7.470 7.490 7.410 7.440 63,057 -0.03(-0.40%)
Jun 25, 2024 7.490 7.490 7.440 7.470 112,841 +0.00(+0.07%)
Jun 24, 2024 7.490 7.490 7.450 7.465 26,945 -0.00(-0.07%)
Jun 21, 2024 7.430 7.470 7.425 7.470 27,938 +0.04(+0.54%)
Jun 20, 2024 7.440 7.460 7.410 7.430 78,821 -0.02(-0.27%)
Jun 18, 2024 7.450 7.470 7.430 7.450 115,648 +0.02(+0.27%)
Jun 17, 2024 7.445 7.465 7.405 7.430 136,983 -0.01(-0.20%)
Jun 14, 2024 7.455 7.465 7.405 7.445 111,080 +0.00(+0.00%)
Jun 13, 2024 7.415 7.455 7.395 7.445 212,253 +0.07(+0.94%)
Jun 12, 2024 7.375 7.395 7.356 7.375 29,010 +0.02(+0.27%)
Jun 11, 2024 7.336 7.356 7.326 7.356 29,547 +0.02(+0.34%)
Jun 10, 2024 7.306 7.336 7.306 7.331 46,871 +0.01(+0.20%)
Jun 07, 2024 7.276 7.326 7.276 7.316 100,250 -0.01(-0.14%)
Jun 06, 2024 7.316 7.346 7.296 7.326 131,682 +0.01(+0.14%)
Jun 05, 2024 7.326 7.425 7.291 7.316 238,313 +0.01(+0.14%)
Jun 04, 2024 7.236 7.306 7.226 7.306 84,012 +0.08(+1.10%)
Jun 03, 2024 7.236 7.266 7.187 7.227 322,443 +0.01(+0.14%)
May 31, 2024 7.236 7.276 7.217 7.217 292,661 +0.01(+0.14%)
May 30, 2024 7.207 7.276 7.207 7.207 177,602 -0.02(-0.27%)
May 29, 2024 7.326 7.346 7.157 7.227 253,115 -0.08(-1.09%)
May 28, 2024 7.365 7.375 7.296 7.306 61,661 -0.09(-1.21%)
May 24, 2024 7.405 7.405 7.338 7.395 60,052 +0.03(+0.40%)
May 23, 2024 7.435 7.435 7.346 7.365 71,684 -0.06(-0.80%)
May 22, 2024 7.435 7.435 7.405 7.425 54,971 +0.01(+0.13%)
May 21, 2024 7.425 7.435 7.395 7.415 59,897 +0.02(+0.27%)
May 20, 2024 7.415 7.425 7.385 7.395 84,309 +0.01(+0.13%)
May 17, 2024 7.445 7.445 7.385 7.385 49,191 -0.02(-0.27%)
May 16, 2024 7.425 7.465 7.395 7.405 86,437 -0.02(-0.33%)
May 15, 2024 7.420 7.430 7.400 7.430 42,614 +0.05(+0.67%)
May 14, 2024 7.440 7.440 7.361 7.381 47,747 -0.03(-0.40%)
May 13, 2024 7.420 7.438 7.400 7.410 41,836 +0.00(+0.00%)
May 10, 2024 7.430 7.436 7.371 7.410 32,668 +0.00(+0.00%)
May 09, 2024 7.440 7.440 7.361 7.410 67,959 +0.00(+0.00%)
May 08, 2024 7.391 7.410 7.371 7.410 51,263 +0.03(+0.40%)
May 07, 2024 7.400 7.400 7.351 7.381 72,095 +0.02(+0.33%)
May 06, 2024 7.381 7.381 7.341 7.356 85,148 -0.00(-0.07%)
May 03, 2024 7.322 7.391 7.302 7.361 110,187 +0.05(+0.74%)
May 02, 2024 7.282 7.312 7.262 7.307 64,692 +0.01(+0.13%)
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.