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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 4.563 4.490 4.504 425,124 -0.02(-0.49%)
Jan 28, 2011 4.546 4.574 4.507 4.527 380,449 -0.02(-0.37%)
Jan 27, 2011 4.541 4.558 4.530 4.544 274,930 +0.02(+0.37%)
Jan 26, 2011 4.476 4.527 4.473 4.527 417,218 +0.05(+1.19%)
Jan 25, 2011 4.434 4.474 4.432 4.474 380,789 +0.03(+0.76%)
Jan 24, 2011 4.415 4.443 4.412 4.440 255,297 +0.03(+0.70%)
Jan 21, 2011 4.353 4.418 4.353 4.409 297,134 +0.05(+1.09%)
Jan 20, 2011 4.379 4.381 4.337 4.362 181,843 -0.02(-0.48%)
Jan 19, 2011 4.407 4.440 4.381 4.383 241,887 -0.02(-0.40%)
Jan 18, 2011 4.387 4.407 4.384 4.400 189,388 +0.01(+0.24%)
Jan 14, 2011 4.407 4.407 4.381 4.390 169,086 -0.03(-0.57%)
Jan 13, 2011 4.379 4.415 4.379 4.415 149,178 +0.02(+0.51%)
Jan 12, 2011 4.367 4.404 4.367 4.393 216,831 +0.03(+0.74%)
Jan 11, 2011 4.362 4.387 4.351 4.360 189,259 -0.02(-0.42%)
Jan 10, 2011 4.387 4.387 4.331 4.379 209,079 +0.03(+0.71%)
Jan 07, 2011 4.390 4.395 4.328 4.348 191,175 +0.01(+0.13%)
Jan 06, 2011 4.356 4.359 4.325 4.342 174,044 -0.02(-0.51%)
Jan 05, 2011 4.381 4.387 4.359 4.365 153,571 -0.03(-0.64%)
Jan 04, 2011 4.390 4.402 4.365 4.393 248,510 +0.01(+0.26%)
Jan 03, 2011 4.281 4.390 4.281 4.381 255,865 +0.05(+1.10%)
Dec 31, 2010 4.356 4.377 4.323 4.334 109,436 -0.00(-0.06%)
Dec 30, 2010 4.373 4.373 4.303 4.337 219,816 -0.04(-0.96%)
Dec 29, 2010 4.429 4.429 4.351 4.379 298,817 -0.03(-0.78%)
Dec 28, 2010 4.385 4.413 4.327 4.413 340,014 +0.02(+0.51%)
Dec 27, 2010 4.313 4.404 4.307 4.391 417,149 +0.09(+2.05%)
Dec 23, 2010 4.294 4.316 4.288 4.302 194,893 +0.01(+0.20%)
Dec 22, 2010 4.260 4.296 4.246 4.294 191,486 +0.01(+0.19%)
Dec 21, 2010 4.244 4.288 4.230 4.285 282,663 +0.04(+0.85%)
Dec 20, 2010 4.377 4.377 4.230 4.249 346,789 -0.09(-2.05%)
Dec 17, 2010 4.235 4.357 4.210 4.338 313,911 +0.09(+2.09%)
Dec 16, 2010 4.160 4.258 4.160 4.249 323,927 +0.08(+1.94%)
Dec 15, 2010 4.019 4.172 4.016 4.168 659,857 +0.14(+3.43%)
Dec 14, 2010 4.074 4.086 3.994 4.030 1,131,646 -0.08(-2.02%)
Dec 13, 2010 4.291 4.291 4.041 4.113 1,963,878 -0.18(-4.14%)
Dec 10, 2010 4.332 4.341 4.274 4.291 671,012 -0.06(-1.34%)
Dec 09, 2010 4.388 4.391 4.330 4.349 342,700 -0.04(-0.87%)
Dec 08, 2010 4.397 4.411 4.364 4.387 639,183 -0.01(-0.28%)
Dec 07, 2010 4.435 4.438 4.386 4.400 454,716 -0.04(-0.87%)
Dec 06, 2010 4.405 4.446 4.400 4.438 241,930 +0.04(+0.88%)
Dec 03, 2010 4.411 4.457 4.386 4.400 328,041 -0.03(-0.74%)
Dec 02, 2010 4.375 4.449 4.372 4.433 330,947 +0.06(+1.32%)
Dec 01, 2010 4.372 4.389 4.367 4.375 273,083 +0.01(+0.25%)
Nov 30, 2010 4.400 4.400 4.357 4.364 298,355 -0.03(-0.75%)
Nov 29, 2010 4.413 4.419 4.356 4.397 218,768 -0.00(-0.06%)
Nov 26, 2010 4.383 4.411 4.372 4.400 114,222 +0.03(+0.63%)
Nov 24, 2010 4.367 4.372 4.372 4.372 252,175 +0.01(+0.13%)
Nov 23, 2010 4.356 4.369 4.314 4.367 287,721 +0.01(+0.13%)
Nov 22, 2010 4.367 4.391 4.350 4.361 488,433 -0.01(-0.25%)
Nov 19, 2010 4.339 4.376 4.328 4.372 331,223 +0.04(+0.82%)
Nov 18, 2010 4.356 4.372 4.301 4.336 358,808 +0.00(+0.11%)
Nov 17, 2010 4.279 4.345 4.270 4.331 548,239 +0.08(+1.89%)
Nov 16, 2010 4.391 4.391 3.993 4.251 2,675,368 -0.18(-4.07%)
Nov 15, 2010 4.548 4.559 4.430 4.432 497,077 -0.10(-2.26%)
Nov 12, 2010 4.581 4.581 4.501 4.534 532,721 -0.05(-1.09%)
Nov 11, 2010 4.590 4.617 4.579 4.584 319,809 -0.01(-0.30%)
Nov 10, 2010 4.612 4.612 4.581 4.598 359,138 -0.01(-0.12%)
Nov 09, 2010 4.604 4.625 4.598 4.604 341,028 +0.01(+0.25%)
Nov 08, 2010 4.598 4.606 4.579 4.592 421,051 +0.02(+0.47%)
Nov 05, 2010 4.544 4.593 4.544 4.571 216,161 +0.03(+0.72%)
Nov 04, 2010 4.519 4.579 4.516 4.538 375,972 +0.03(+0.67%)
Nov 03, 2010 4.467 4.546 4.448 4.508 552,108 +0.04(+0.92%)
Nov 02, 2010 4.467 4.478 4.448 4.467 209,194 +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.