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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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 4.253 4.253 4.212 4.219 308,607 -0.03(-0.75%)
Nov 29, 2010 4.267 4.272 4.211 4.251 226,286 -0.00(-0.06%)
Nov 26, 2010 4.237 4.264 4.227 4.253 118,148 +0.03(+0.63%)
Nov 24, 2010 4.221 4.227 4.227 4.227 260,841 +0.01(+0.13%)
Nov 23, 2010 4.211 4.224 4.171 4.221 297,608 +0.01(+0.13%)
Nov 22, 2010 4.221 4.245 4.206 4.216 505,218 -0.01(-0.25%)
Nov 19, 2010 4.195 4.231 4.184 4.227 342,606 +0.03(+0.82%)
Nov 18, 2010 4.211 4.227 4.158 4.192 371,139 +0.00(+0.11%)
Nov 17, 2010 4.136 4.200 4.128 4.187 567,079 +0.08(+1.89%)
Nov 16, 2010 4.245 4.245 3.860 4.110 2,767,307 -0.17(-4.07%)
Nov 15, 2010 4.397 4.408 4.283 4.284 514,159 -0.10(-2.27%)
Nov 12, 2010 4.429 4.429 4.352 4.384 551,028 -0.05(-1.09%)
Nov 11, 2010 4.437 4.464 4.427 4.432 330,809 -0.01(-0.30%)
Nov 10, 2010 4.458 4.458 4.429 4.445 371,491 -0.01(-0.12%)
Nov 09, 2010 4.450 4.472 4.445 4.450 352,758 +0.01(+0.25%)
Nov 08, 2010 4.445 4.453 4.427 4.439 435,533 +0.02(+0.47%)
Nov 05, 2010 4.392 4.440 4.392 4.419 223,596 +0.03(+0.72%)
Nov 04, 2010 4.369 4.427 4.366 4.387 388,904 +0.03(+0.67%)
Nov 03, 2010 4.319 4.395 4.300 4.358 571,098 +0.04(+0.92%)
Nov 02, 2010 4.319 4.329 4.300 4.319 216,390 +0.01(+0.31%)
Nov 01, 2010 4.334 4.345 4.305 4.305 447,056 -0.02(-0.55%)
Oct 29, 2010 4.353 4.353 4.324 4.329 275,429 -0.02(-0.36%)
Oct 28, 2010 4.342 4.350 4.324 4.345 123,882 +0.00(+0.06%)
Oct 27, 2010 4.377 4.377 4.319 4.342 235,752 -0.02(-0.48%)
Oct 25, 2010 4.385 4.387 4.350 4.363 243,357 -0.01(-0.24%)
Oct 22, 2010 4.366 4.374 4.321 4.374 200,869 +0.01(+0.30%)
Oct 21, 2010 4.345 4.374 4.345 4.361 173,326 +0.02(+0.55%)
Oct 20, 2010 4.324 4.387 4.308 4.337 325,340 +0.02(+0.37%)
Oct 19, 2010 4.329 4.348 4.274 4.321 265,731 -0.01(-0.30%)
Oct 18, 2010 4.319 4.348 4.311 4.334 362,540 +0.03(+0.80%)
Oct 15, 2010 4.276 4.319 4.271 4.300 278,972 +0.03(+0.62%)
Oct 14, 2010 4.266 4.284 4.258 4.274 282,366 +0.01(+0.19%)
Oct 13, 2010 4.305 4.321 4.250 4.266 521,976 -0.05(-1.05%)
Oct 12, 2010 4.293 4.333 4.288 4.311 259,586 +0.01(+0.18%)
Oct 11, 2010 4.324 4.337 4.267 4.303 523,815 -0.03(-0.78%)
Oct 08, 2010 4.337 4.337 4.290 4.337 298,110 +0.02(+0.48%)
Oct 07, 2010 4.314 4.324 4.277 4.316 271,707 +0.01(+0.12%)
Oct 06, 2010 4.264 4.311 4.254 4.311 268,551 +0.03(+0.79%)
Oct 05, 2010 4.251 4.288 4.235 4.277 404,483 +0.03(+0.68%)
Oct 04, 2010 4.230 4.254 4.230 4.248 174,865 +0.00(+0.06%)
Oct 01, 2010 4.246 4.246 4.194 4.246 216,288 +0.03(+0.74%)
Sep 30, 2010 4.254 4.254 4.186 4.215 374,270 -0.01(-0.12%)
Sep 29, 2010 4.217 4.246 4.212 4.220 295,417 +0.01(+0.12%)
Sep 28, 2010 4.217 4.233 4.209 4.215 312,350 -0.02(-0.37%)
Sep 27, 2010 4.238 4.238 4.209 4.230 325,610 -0.01(-0.25%)
Sep 24, 2010 4.215 4.241 4.188 4.241 229,698 +0.03(+0.62%)
Sep 23, 2010 4.212 4.235 4.204 4.215 456,742 -0.01(-0.25%)
Sep 22, 2010 4.230 4.249 4.170 4.225 471,973 -0.01(-0.19%)
Sep 21, 2010 4.217 4.249 4.215 4.233 317,483 +0.03(+0.81%)
Sep 20, 2010 4.188 4.235 4.183 4.199 304,543 +0.01(+0.25%)
Sep 17, 2010 4.188 4.235 4.188 4.188 240,893 -0.01(-0.25%)
Sep 15, 2010 4.165 4.215 4.154 4.199 214,498 +0.02(+0.56%)
Sep 14, 2010 4.173 4.175 4.154 4.175 374,469 +0.00(+0.06%)
Sep 13, 2010 4.204 4.212 4.157 4.173 496,984 -0.02(-0.57%)
Sep 10, 2010 4.197 4.198 4.163 4.197 226,457 -0.01(-0.14%)
Sep 09, 2010 4.171 4.212 4.160 4.203 263,252 +0.05(+1.27%)
Sep 08, 2010 4.158 4.163 4.096 4.150 398,790 +0.03(+0.69%)
Sep 07, 2010 4.147 4.147 4.109 4.122 238,273 -0.01(-0.31%)
Sep 03, 2010 4.106 4.163 4.070 4.135 331,349 +0.04(+0.89%)
Sep 02, 2010 4.096 4.109 4.083 4.098 229,377 -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.