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

Pioneer High Income Trust (NY: PHT )

7.345 +0.035 (+0.48%)
Streaming Delayed Price Updated: 2:58 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 (%)
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%)
Nov 01, 2010 4.484 4.494 4.454 4.454 432,191 -0.02(-0.55%)
Oct 29, 2010 4.503 4.503 4.473 4.478 266,271 -0.02(-0.36%)
Oct 28, 2010 4.492 4.500 4.473 4.494 119,763 +0.00(+0.06%)
Oct 27, 2010 4.527 4.527 4.467 4.492 227,913 -0.02(-0.48%)
Oct 25, 2010 4.535 4.538 4.500 4.514 235,265 -0.01(-0.24%)
Oct 22, 2010 4.516 4.524 4.470 4.524 194,190 +0.01(+0.30%)
Oct 21, 2010 4.494 4.524 4.494 4.511 167,562 +0.02(+0.55%)
Oct 20, 2010 4.473 4.538 4.456 4.486 314,521 +0.02(+0.37%)
Oct 19, 2010 4.478 4.497 4.421 4.470 256,895 -0.01(-0.30%)
Oct 18, 2010 4.467 4.497 4.459 4.484 350,485 +0.04(+0.80%)
Oct 15, 2010 4.424 4.467 4.418 4.448 269,696 +0.03(+0.62%)
Oct 14, 2010 4.413 4.432 4.404 4.421 272,977 +0.01(+0.19%)
Oct 13, 2010 4.454 4.470 4.396 4.413 504,620 -0.05(-1.05%)
Oct 12, 2010 4.441 4.483 4.435 4.460 250,946 +0.01(+0.18%)
Oct 11, 2010 4.473 4.487 4.414 4.452 506,382 -0.04(-0.78%)
Oct 08, 2010 4.487 4.487 4.438 4.487 288,188 +0.02(+0.48%)
Oct 07, 2010 4.462 4.473 4.425 4.465 262,664 +0.01(+0.12%)
Oct 06, 2010 4.411 4.460 4.400 4.460 259,613 +0.04(+0.79%)
Oct 05, 2010 4.397 4.435 4.381 4.425 391,021 +0.03(+0.68%)
Oct 04, 2010 4.376 4.400 4.376 4.395 169,045 +0.00(+0.06%)
Oct 01, 2010 4.392 4.392 4.338 4.392 209,090 +0.03(+0.74%)
Sep 30, 2010 4.400 4.400 4.330 4.360 361,814 -0.01(-0.12%)
Sep 29, 2010 4.362 4.392 4.357 4.365 285,585 +0.01(+0.12%)
Sep 28, 2010 4.362 4.379 4.354 4.360 301,954 -0.02(-0.37%)
Sep 27, 2010 4.384 4.384 4.354 4.376 314,774 -0.01(-0.25%)
Sep 24, 2010 4.360 4.387 4.333 4.387 222,053 +0.03(+0.62%)
Sep 23, 2010 4.357 4.381 4.349 4.360 441,541 -0.01(-0.25%)
Sep 22, 2010 4.376 4.395 4.314 4.370 456,265 -0.01(-0.19%)
Sep 21, 2010 4.362 4.395 4.360 4.379 306,916 +0.04(+0.81%)
Sep 20, 2010 4.333 4.381 4.327 4.343 294,408 +0.01(+0.25%)
Sep 17, 2010 4.333 4.381 4.333 4.333 232,876 -0.01(-0.25%)
Sep 15, 2010 4.308 4.360 4.297 4.343 207,359 +0.02(+0.56%)
Sep 14, 2010 4.316 4.319 4.297 4.319 362,007 +0.00(+0.06%)
Sep 13, 2010 4.349 4.357 4.300 4.316 480,443 -0.03(-0.58%)
Sep 10, 2010 4.341 4.342 4.306 4.341 218,913 -0.01(-0.14%)
Sep 09, 2010 4.315 4.357 4.304 4.348 254,483 +0.05(+1.27%)
Sep 08, 2010 4.301 4.306 4.237 4.293 385,506 +0.03(+0.69%)
Sep 07, 2010 4.290 4.290 4.250 4.264 230,336 -0.01(-0.31%)
Sep 03, 2010 4.248 4.306 4.210 4.277 320,312 +0.04(+0.89%)
Sep 02, 2010 4.237 4.250 4.223 4.239 221,737 -0.01(-0.13%)
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.