Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.335 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2011 4.546 4.562 4.490 4.504 425,206 -0.02(-0.49%)
Jan 28, 2011 4.546 4.574 4.506 4.526 380,523 -0.02(-0.37%)
Jan 27, 2011 4.540 4.557 4.529 4.543 274,984 +0.02(+0.37%)
Jan 26, 2011 4.476 4.526 4.472 4.526 417,298 +0.05(+1.19%)
Jan 25, 2011 4.434 4.473 4.431 4.473 380,863 +0.03(+0.76%)
Jan 24, 2011 4.414 4.442 4.411 4.439 255,347 +0.03(+0.70%)
Jan 21, 2011 4.353 4.417 4.353 4.408 297,191 +0.05(+1.09%)
Jan 20, 2011 4.378 4.380 4.336 4.361 181,878 -0.02(-0.48%)
Jan 19, 2011 4.406 4.439 4.380 4.382 241,933 -0.02(-0.40%)
Jan 18, 2011 4.386 4.406 4.383 4.399 189,425 +0.01(+0.24%)
Jan 14, 2011 4.406 4.406 4.380 4.389 169,119 -0.03(-0.57%)
Jan 13, 2011 4.378 4.414 4.378 4.414 149,207 +0.02(+0.51%)
Jan 12, 2011 4.367 4.403 4.367 4.392 216,873 +0.03(+0.74%)
Jan 11, 2011 4.361 4.386 4.350 4.359 189,296 -0.02(-0.42%)
Jan 10, 2011 4.386 4.386 4.330 4.378 209,119 +0.03(+0.71%)
Jan 07, 2011 4.389 4.394 4.327 4.347 191,212 +0.01(+0.13%)
Jan 06, 2011 4.355 4.358 4.325 4.341 174,078 -0.02(-0.51%)
Jan 05, 2011 4.380 4.386 4.358 4.364 153,600 -0.03(-0.64%)
Jan 04, 2011 4.389 4.402 4.364 4.392 248,558 +0.01(+0.26%)
Jan 03, 2011 4.280 4.389 4.280 4.380 255,915 +0.05(+1.10%)
Dec 31, 2010 4.355 4.377 4.322 4.333 109,457 -0.00(-0.06%)
Dec 30, 2010 4.372 4.372 4.302 4.336 219,858 -0.04(-0.96%)
Dec 29, 2010 4.428 4.428 4.350 4.378 298,875 -0.03(-0.78%)
Dec 28, 2010 4.384 4.412 4.326 4.412 340,080 +0.02(+0.51%)
Dec 27, 2010 4.312 4.404 4.307 4.390 417,229 +0.09(+2.05%)
Dec 23, 2010 4.293 4.315 4.287 4.301 194,931 +0.01(+0.20%)
Dec 22, 2010 4.259 4.295 4.246 4.293 191,523 +0.01(+0.19%)
Dec 21, 2010 4.243 4.287 4.229 4.284 282,718 +0.04(+0.85%)
Dec 20, 2010 4.376 4.376 4.229 4.248 346,856 -0.09(-2.05%)
Dec 17, 2010 4.234 4.356 4.210 4.337 313,972 +0.09(+2.09%)
Dec 16, 2010 4.160 4.257 4.160 4.248 323,990 +0.08(+1.94%)
Dec 15, 2010 4.018 4.171 4.015 4.168 659,985 +0.14(+3.43%)
Dec 14, 2010 4.074 4.085 3.993 4.029 1,131,866 -0.08(-2.02%)
Dec 13, 2010 4.290 4.290 4.040 4.112 1,964,259 -0.18(-4.14%)
Dec 10, 2010 4.332 4.340 4.273 4.290 671,142 -0.06(-1.34%)
Dec 09, 2010 4.387 4.390 4.329 4.348 342,767 -0.04(-0.87%)
Dec 08, 2010 4.396 4.410 4.363 4.386 639,307 -0.01(-0.28%)
Dec 07, 2010 4.434 4.437 4.385 4.399 454,805 -0.04(-0.87%)
Dec 06, 2010 4.404 4.445 4.399 4.437 241,977 +0.04(+0.88%)
Dec 03, 2010 4.410 4.456 4.385 4.399 328,105 -0.03(-0.74%)
Dec 02, 2010 4.374 4.448 4.371 4.432 331,011 +0.06(+1.32%)
Dec 01, 2010 4.371 4.388 4.366 4.374 273,136 +0.01(+0.25%)
Nov 30, 2010 4.399 4.399 4.356 4.363 298,412 -0.03(-0.75%)
Nov 29, 2010 4.412 4.418 4.355 4.396 218,810 -0.00(-0.06%)
Nov 26, 2010 4.382 4.410 4.371 4.399 114,245 +0.03(+0.63%)
Nov 24, 2010 4.366 4.371 4.371 4.371 252,224 +0.01(+0.13%)
Nov 23, 2010 4.355 4.368 4.313 4.366 287,776 +0.01(+0.13%)
Nov 22, 2010 4.366 4.390 4.349 4.360 488,527 -0.01(-0.25%)
Nov 19, 2010 4.338 4.375 4.327 4.371 331,288 +0.04(+0.82%)
Nov 18, 2010 4.355 4.371 4.300 4.335 358,878 +0.00(+0.11%)
Nov 17, 2010 4.278 4.344 4.269 4.330 548,345 +0.08(+1.89%)
Nov 16, 2010 4.390 4.390 3.992 4.250 2,675,887 -0.18(-4.07%)
Nov 15, 2010 4.547 4.558 4.429 4.431 497,174 -0.10(-2.26%)
Nov 12, 2010 4.580 4.580 4.500 4.533 532,824 -0.05(-1.09%)
Nov 11, 2010 4.589 4.616 4.578 4.584 319,871 -0.01(-0.30%)
Nov 10, 2010 4.611 4.611 4.580 4.597 359,208 -0.01(-0.12%)
Nov 09, 2010 4.603 4.624 4.597 4.603 341,094 +0.01(+0.25%)
Nov 08, 2010 4.597 4.605 4.578 4.591 421,133 +0.02(+0.47%)
Nov 05, 2010 4.543 4.592 4.543 4.570 216,203 +0.03(+0.72%)
Nov 04, 2010 4.518 4.578 4.515 4.537 376,045 +0.03(+0.67%)
Nov 03, 2010 4.466 4.545 4.447 4.507 552,215 +0.04(+0.92%)
Nov 02, 2010 4.466 4.477 4.447 4.466 209,235 +0.01(+0.31%)
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.