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

Pioneer High Income Trust (NY: PHT )

7.420 -0.060 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 29, 2010 4.470 4.470 4.440 4.445 268,227 -0.02(-0.36%)
Oct 28, 2010 4.459 4.467 4.440 4.462 120,643 +0.00(+0.06%)
Oct 27, 2010 4.494 4.494 4.435 4.459 229,588 -0.02(-0.48%)
Oct 25, 2010 4.502 4.505 4.467 4.481 236,994 -0.01(-0.24%)
Oct 22, 2010 4.483 4.491 4.437 4.491 195,617 +0.01(+0.30%)
Oct 21, 2010 4.462 4.491 4.462 4.478 168,793 +0.02(+0.55%)
Oct 20, 2010 4.440 4.505 4.424 4.454 316,833 +0.02(+0.37%)
Oct 19, 2010 4.445 4.464 4.389 4.437 258,783 -0.01(-0.30%)
Oct 18, 2010 4.435 4.464 4.426 4.451 353,060 +0.04(+0.80%)
Oct 15, 2010 4.391 4.435 4.386 4.416 271,677 +0.03(+0.62%)
Oct 14, 2010 4.380 4.399 4.372 4.389 274,983 +0.01(+0.19%)
Oct 13, 2010 4.421 4.437 4.364 4.380 508,328 -0.05(-1.05%)
Oct 12, 2010 4.408 4.450 4.403 4.427 252,790 +0.01(+0.18%)
Oct 11, 2010 4.441 4.454 4.382 4.419 510,103 -0.03(-0.78%)
Oct 08, 2010 4.454 4.454 4.406 4.454 290,306 +0.02(+0.48%)
Oct 07, 2010 4.430 4.441 4.392 4.433 264,594 +0.01(+0.12%)
Oct 06, 2010 4.379 4.427 4.368 4.427 261,521 +0.03(+0.79%)
Oct 05, 2010 4.365 4.403 4.349 4.392 393,895 +0.03(+0.68%)
Oct 04, 2010 4.344 4.368 4.344 4.363 170,287 +0.00(+0.06%)
Oct 01, 2010 4.360 4.360 4.306 4.360 210,626 +0.03(+0.74%)
Sep 30, 2010 4.368 4.368 4.298 4.328 364,473 -0.01(-0.12%)
Sep 29, 2010 4.330 4.360 4.325 4.333 287,684 +0.01(+0.12%)
Sep 28, 2010 4.330 4.347 4.322 4.328 304,173 -0.02(-0.37%)
Sep 27, 2010 4.352 4.352 4.322 4.344 317,087 -0.01(-0.25%)
Sep 24, 2010 4.328 4.355 4.301 4.355 223,685 +0.03(+0.62%)
Sep 23, 2010 4.325 4.349 4.317 4.328 444,786 -0.01(-0.25%)
Sep 22, 2010 4.344 4.363 4.282 4.339 459,618 -0.01(-0.19%)
Sep 21, 2010 4.330 4.363 4.328 4.347 309,172 +0.03(+0.81%)
Sep 20, 2010 4.301 4.349 4.296 4.312 296,571 +0.01(+0.25%)
Sep 17, 2010 4.301 4.349 4.301 4.301 234,587 -0.01(-0.25%)
Sep 15, 2010 4.277 4.328 4.266 4.312 208,883 +0.02(+0.56%)
Sep 14, 2010 4.285 4.288 4.266 4.288 364,667 +0.00(+0.06%)
Sep 13, 2010 4.317 4.325 4.269 4.285 483,974 -0.02(-0.58%)
Sep 10, 2010 4.310 4.311 4.275 4.310 220,522 -0.01(-0.14%)
Sep 09, 2010 4.283 4.326 4.272 4.316 256,353 +0.05(+1.27%)
Sep 08, 2010 4.270 4.275 4.206 4.262 388,339 +0.03(+0.69%)
Sep 07, 2010 4.259 4.259 4.219 4.232 232,029 -0.01(-0.31%)
Sep 03, 2010 4.217 4.275 4.179 4.246 322,665 +0.04(+0.89%)
Sep 02, 2010 4.206 4.219 4.193 4.209 223,366 -0.01(-0.13%)
Sep 01, 2010 4.198 4.243 4.190 4.214 225,819 +0.03(+0.70%)
Aug 31, 2010 4.139 4.193 4.083 4.185 308,555 +0.04(+0.90%)
Aug 30, 2010 4.073 4.166 4.070 4.147 311,204 +0.05(+1.30%)
Aug 27, 2010 4.094 4.099 4.001 4.094 460,538 -0.00(-0.11%)
Aug 26, 2010 4.134 4.155 4.089 4.099 324,397 -0.04(-0.86%)
Aug 25, 2010 4.185 4.185 4.075 4.134 707,875 -0.06(-1.52%)
Aug 24, 2010 4.179 4.211 4.158 4.198 492,939 -0.01(-0.25%)
Aug 23, 2010 4.217 4.232 4.206 4.209 278,205 -0.02(-0.38%)
Aug 20, 2010 4.264 4.264 4.211 4.225 348,511 -0.05(-1.06%)
Aug 19, 2010 4.286 4.304 4.255 4.270 710,141 +0.00(+0.05%)
Aug 18, 2010 4.280 4.288 4.251 4.268 215,297 -0.03(-0.67%)
Aug 17, 2010 4.296 4.326 4.284 4.296 281,121 +0.00(+0.10%)
Aug 16, 2010 4.243 4.296 4.239 4.292 320,915 +0.03(+0.78%)
Aug 13, 2010 4.259 4.294 4.246 4.259 197,265 +0.01(+0.31%)
Aug 12, 2010 4.254 4.272 4.209 4.246 418,385 -0.02(-0.51%)
Aug 11, 2010 4.241 4.268 4.231 4.268 326,012 -0.01(-0.25%)
Aug 10, 2010 4.231 4.294 4.220 4.278 359,528 +0.04(+1.02%)
Aug 09, 2010 4.197 4.249 4.197 4.235 257,896 +0.05(+1.17%)
Aug 06, 2010 4.186 4.233 4.173 4.186 325,747 -0.02(-0.50%)
Aug 05, 2010 4.162 4.220 4.162 4.207 372,452 +0.00(+0.00%)
Aug 04, 2010 4.244 4.247 4.207 4.207 272,006 -0.04(-0.87%)
Aug 03, 2010 4.220 4.257 4.183 4.244 321,212 +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.