Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

7.860 +0.080 (+1.03%)
Official Closing Price Updated: 4:10 PM EST, Nov 22, 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 21, 2024 7.760 7.790 7.730 7.780 114,936 +0.00(+0.06%)
Nov 20, 2024 7.750 7.795 7.750 7.775 46,059 +0.03(+0.32%)
Nov 19, 2024 7.710 7.763 7.710 7.750 49,120 +0.03(+0.39%)
Nov 18, 2024 7.710 7.760 7.710 7.720 53,764 +0.00(+0.00%)
Nov 15, 2024 7.740 7.800 7.660 7.720 164,897 -0.09(-1.15%)
Nov 14, 2024 7.810 7.830 7.780 7.810 89,773 +0.00(+0.00%)
Nov 13, 2024 7.880 7.899 7.800 7.810 90,702 -0.09(-1.14%)
Nov 12, 2024 7.980 7.980 7.830 7.900 93,528 -0.07(-0.88%)
Nov 11, 2024 7.990 7.990 7.970 7.970 72,371 -0.01(-0.13%)
Nov 08, 2024 7.920 8.000 7.920 7.980 91,929 +0.06(+0.76%)
Nov 07, 2024 7.820 7.920 7.785 7.920 97,121 +0.13(+1.68%)
Nov 06, 2024 7.770 7.800 7.760 7.790 67,040 +0.03(+0.38%)
Nov 05, 2024 7.740 7.790 7.740 7.760 60,058 +0.02(+0.26%)
Nov 04, 2024 7.800 7.800 7.730 7.740 33,323 -0.04(-0.51%)
Nov 01, 2024 7.770 7.810 7.765 7.780 65,727 +0.01(+0.13%)
Oct 31, 2024 7.760 7.770 7.730 7.770 61,542 +0.03(+0.39%)
Oct 30, 2024 7.740 7.750 7.730 7.740 61,378 +0.03(+0.32%)
Oct 29, 2024 7.730 7.740 7.710 7.715 23,173 -0.03(-0.39%)
Oct 28, 2024 7.760 7.790 7.740 7.745 80,350 -0.04(-0.45%)
Oct 25, 2024 7.810 7.840 7.750 7.780 53,311 +0.01(+0.13%)
Oct 24, 2024 7.800 7.829 7.750 7.770 34,392 +0.01(+0.13%)
Oct 23, 2024 7.780 7.790 7.740 7.760 57,541 -0.03(-0.38%)
Oct 22, 2024 7.830 7.830 7.780 7.789 73,682 -0.02(-0.27%)
Oct 21, 2024 7.830 7.840 7.781 7.810 81,443 -0.04(-0.51%)
Oct 18, 2024 7.870 7.952 7.840 7.850 98,413 -0.03(-0.32%)
Oct 17, 2024 7.905 7.905 7.866 7.875 49,911 +0.01(+0.13%)
Oct 16, 2024 7.885 7.915 7.855 7.865 62,177 -0.01(-0.13%)
Oct 15, 2024 7.945 7.945 7.875 7.875 61,122 -0.05(-0.63%)
Oct 14, 2024 7.984 7.984 7.865 7.925 70,802 -0.03(-0.37%)
Oct 11, 2024 7.974 7.974 7.937 7.954 43,234 -0.02(-0.25%)
Oct 10, 2024 7.974 7.984 7.945 7.974 46,052 +0.02(+0.25%)
Oct 09, 2024 7.915 7.954 7.898 7.954 86,517 +0.04(+0.50%)
Oct 08, 2024 7.895 7.945 7.855 7.915 76,818 +0.05(+0.63%)
Oct 07, 2024 7.905 7.877 7.845 7.865 62,428 -0.02(-0.25%)
Oct 04, 2024 7.895 7.905 7.856 7.885 82,376 +0.04(+0.51%)
Oct 03, 2024 7.845 7.865 7.805 7.845 108,881 -0.03(-0.38%)
Oct 02, 2024 7.895 7.895 7.845 7.875 120,713 -0.02(-0.25%)
Oct 01, 2024 7.925 7.925 7.875 7.895 96,674 -0.05(-0.62%)
Sep 30, 2024 7.895 7.945 7.855 7.945 114,155 +0.05(+0.63%)
Sep 27, 2024 7.915 7.915 7.865 7.895 54,418 -0.02(-0.25%)
Sep 26, 2024 7.895 7.945 7.877 7.915 100,042 +0.02(+0.25%)
Sep 25, 2024 7.905 7.925 7.885 7.895 64,071 -0.00(-0.06%)
Sep 24, 2024 7.885 7.905 7.865 7.900 74,710 +0.02(+0.25%)
Sep 23, 2024 7.885 7.954 7.875 7.880 53,963 -0.00(-0.06%)
Sep 20, 2024 7.945 7.964 7.865 7.885 91,081 -0.01(-0.19%)
Sep 19, 2024 7.920 7.929 7.890 7.900 93,989 -0.00(-0.06%)
Sep 18, 2024 7.860 7.929 7.851 7.905 61,058 +0.03(+0.44%)
Sep 17, 2024 7.860 7.870 7.841 7.870 74,917 +0.03(+0.38%)
Sep 16, 2024 7.821 7.860 7.801 7.841 91,745 +0.03(+0.38%)
Sep 13, 2024 7.801 7.841 7.762 7.811 59,677 +0.04(+0.57%)
Sep 12, 2024 7.752 7.786 7.742 7.767 95,090 +0.02(+0.23%)
Sep 11, 2024 7.722 7.762 7.703 7.749 64,689 +0.02(+0.21%)
Sep 10, 2024 7.781 7.792 7.722 7.732 88,658 -0.05(-0.63%)
Sep 09, 2024 7.772 7.791 7.752 7.781 81,963 -0.00(-0.04%)
Sep 06, 2024 7.781 7.801 7.767 7.785 49,724 -0.02(-0.21%)
Sep 05, 2024 7.772 7.801 7.752 7.801 51,827 +0.05(+0.64%)
Sep 04, 2024 7.742 7.791 7.742 7.752 92,235 -0.01(-0.10%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.