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: 7:00 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 (%)
Oct 31, 2011 5.076 5.127 5.064 5.118 144,451 +0.02(+0.47%)
Oct 28, 2011 5.082 5.100 5.061 5.094 334,352 +0.03(+0.60%)
Oct 27, 2011 5.133 5.158 5.049 5.064 551,824 -0.02(-0.42%)
Oct 26, 2011 5.064 5.149 5.064 5.085 422,491 +0.04(+0.78%)
Oct 25, 2011 5.118 5.124 5.046 5.046 290,263 -0.09(-1.70%)
Oct 24, 2011 5.097 5.194 5.072 5.133 482,948 +0.04(+0.71%)
Oct 21, 2011 5.146 5.158 5.088 5.097 301,267 -0.04(-0.76%)
Oct 20, 2011 5.076 5.137 5.067 5.137 159,915 +0.05(+1.07%)
Oct 19, 2011 5.091 5.124 5.067 5.082 327,549 -0.01(-0.24%)
Oct 18, 2011 5.049 5.097 5.031 5.094 198,736 +0.04(+0.84%)
Oct 17, 2011 5.043 5.076 5.019 5.052 218,254 -0.00(-0.06%)
Oct 14, 2011 5.034 5.061 5.004 5.055 147,459 +0.05(+1.01%)
Oct 13, 2011 5.004 5.043 4.959 5.004 231,038 -0.01(-0.23%)
Oct 12, 2011 4.995 5.019 4.950 5.016 342,796 +0.03(+0.53%)
Oct 11, 2011 4.945 4.998 4.894 4.989 231,688 +0.04(+0.79%)
Oct 10, 2011 4.924 4.951 4.894 4.951 339,866 +0.09(+1.78%)
Oct 07, 2011 4.912 4.915 4.819 4.864 261,672 -0.02(-0.37%)
Oct 06, 2011 4.831 4.885 4.828 4.882 234,955 +0.15(+3.16%)
Oct 05, 2011 4.720 4.822 4.678 4.732 607,001 +0.04(+0.83%)
Oct 04, 2011 4.846 4.846 4.535 4.693 1,034,602 -0.18(-3.62%)
Oct 03, 2011 4.879 4.935 4.862 4.870 326,240 -0.02(-0.43%)
Sep 30, 2011 4.948 4.966 4.876 4.891 277,381 -0.06(-1.21%)
Sep 29, 2011 4.957 4.992 4.927 4.951 199,111 +0.02(+0.42%)
Sep 28, 2011 4.963 4.998 4.930 4.930 197,690 -0.03(-0.66%)
Sep 27, 2011 4.936 5.007 4.933 4.963 233,230 +0.05(+0.97%)
Sep 26, 2011 4.888 4.921 4.834 4.915 369,973 +0.04(+0.86%)
Sep 23, 2011 4.852 4.888 4.814 4.873 191,475 +0.00(+0.04%)
Sep 22, 2011 4.861 4.885 4.846 4.871 304,055 -0.05(-0.95%)
Sep 21, 2011 4.897 4.928 4.891 4.918 251,757 +0.02(+0.49%)
Sep 20, 2011 4.936 4.942 4.894 4.894 209,507 -0.04(-0.73%)
Sep 19, 2011 4.891 4.930 4.861 4.930 273,513 +0.03(+0.55%)
Sep 16, 2011 4.894 4.918 4.834 4.903 253,157 +0.00(+0.06%)
Sep 15, 2011 4.912 4.912 4.870 4.900 250,099 -0.01(-0.12%)
Sep 14, 2011 4.906 4.915 4.885 4.906 337,910 +0.01(+0.12%)
Sep 13, 2011 4.903 4.906 4.876 4.900 193,845 +0.00(+0.05%)
Sep 12, 2011 4.758 4.900 4.758 4.897 307,408 +0.02(+0.43%)
Sep 09, 2011 4.850 4.880 4.817 4.877 327,732 +0.01(+0.24%)
Sep 08, 2011 4.850 4.880 4.820 4.865 250,271 +0.02(+0.43%)
Sep 07, 2011 4.841 4.880 4.835 4.844 423,381 +0.02(+0.49%)
Sep 06, 2011 4.749 4.820 4.717 4.820 443,779 +0.01(+0.31%)
Sep 02, 2011 4.797 4.832 4.779 4.806 122,431 -0.03(-0.55%)
Sep 01, 2011 4.817 4.856 4.806 4.832 145,770 +0.01(+0.25%)
Aug 31, 2011 4.844 4.895 4.797 4.820 358,635 +0.03(+0.56%)
Aug 30, 2011 4.844 4.859 4.773 4.794 286,928 -0.06(-1.16%)
Aug 29, 2011 4.767 4.850 4.761 4.850 258,790 +0.10(+2.12%)
Aug 26, 2011 4.711 4.752 4.645 4.749 395,131 +0.05(+1.07%)
Aug 25, 2011 4.675 4.708 4.642 4.699 216,506 +0.03(+0.64%)
Aug 24, 2011 4.654 4.699 4.642 4.669 192,908 +0.03(+0.57%)
Aug 23, 2011 4.553 4.648 4.539 4.642 313,921 +0.07(+1.62%)
Aug 22, 2011 4.690 4.699 4.545 4.568 344,905 -0.05(-1.16%)
Aug 19, 2011 4.645 4.681 4.601 4.622 342,474 -0.08(-1.64%)
Aug 18, 2011 4.681 4.737 4.613 4.699 500,114 -0.05(-1.06%)
Aug 17, 2011 4.746 4.785 4.746 4.749 180,688 +0.00(+0.06%)
Aug 16, 2011 4.797 4.806 4.737 4.746 363,624 -0.07(-1.36%)
Aug 15, 2011 4.809 4.862 4.749 4.811 492,488 +0.07(+1.37%)
Aug 12, 2011 4.628 4.788 4.518 4.746 1,120,604 +0.12(+2.63%)
Aug 11, 2011 4.461 4.625 4.461 4.625 391,379 +0.14(+3.09%)
Aug 10, 2011 4.468 4.556 4.409 4.486 507,369 -0.01(-0.26%)
Aug 09, 2011 4.277 4.521 4.195 4.498 1,276,205 +0.31(+7.37%)
Aug 08, 2011 4.277 4.341 4.151 4.189 1,608,653 -0.37(-8.18%)
Aug 05, 2011 4.659 4.721 4.301 4.562 1,829,077 -0.12(-2.51%)
Aug 04, 2011 4.745 4.762 4.665 4.680 451,444 -0.09(-1.79%)
Aug 03, 2011 4.739 4.800 4.727 4.765 344,881 -0.01(-0.25%)
Aug 02, 2011 4.689 4.789 4.671 4.777 284,659 +0.06(+1.37%)
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.