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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2010 4.254 4.254 4.213 4.220 308,548 -0.03(-0.75%)
Nov 29, 2010 4.267 4.273 4.212 4.252 226,242 -0.00(-0.06%)
Nov 26, 2010 4.238 4.265 4.228 4.254 118,125 +0.03(+0.63%)
Nov 24, 2010 4.222 4.228 4.228 4.228 260,791 +0.01(+0.13%)
Nov 23, 2010 4.212 4.225 4.172 4.222 297,550 +0.01(+0.13%)
Nov 22, 2010 4.222 4.246 4.206 4.217 505,120 -0.01(-0.25%)
Nov 19, 2010 4.196 4.231 4.185 4.228 342,539 +0.03(+0.82%)
Nov 18, 2010 4.212 4.228 4.158 4.193 371,067 +0.00(+0.11%)
Nov 17, 2010 4.137 4.201 4.129 4.188 566,969 +0.08(+1.89%)
Nov 16, 2010 4.246 4.246 3.861 4.111 2,766,770 -0.17(-4.07%)
Nov 15, 2010 4.398 4.408 4.283 4.285 514,060 -0.10(-2.27%)
Nov 12, 2010 4.430 4.430 4.353 4.384 550,921 -0.05(-1.09%)
Nov 11, 2010 4.438 4.465 4.428 4.433 330,745 -0.01(-0.30%)
Nov 10, 2010 4.459 4.459 4.429 4.446 371,419 -0.01(-0.12%)
Nov 09, 2010 4.451 4.472 4.446 4.451 352,690 +0.01(+0.25%)
Nov 08, 2010 4.446 4.454 4.428 4.440 435,449 +0.02(+0.47%)
Nov 05, 2010 4.393 4.441 4.393 4.420 223,553 +0.03(+0.72%)
Nov 04, 2010 4.370 4.428 4.367 4.388 388,829 +0.03(+0.67%)
Nov 03, 2010 4.319 4.396 4.301 4.359 570,987 +0.04(+0.92%)
Nov 02, 2010 4.319 4.330 4.301 4.319 216,348 +0.01(+0.31%)
Nov 01, 2010 4.335 4.346 4.306 4.306 446,969 -0.02(-0.55%)
Oct 29, 2010 4.354 4.354 4.325 4.330 275,376 -0.02(-0.36%)
Oct 28, 2010 4.343 4.351 4.325 4.346 123,858 +0.00(+0.06%)
Oct 27, 2010 4.378 4.378 4.319 4.343 235,706 -0.02(-0.48%)
Oct 25, 2010 4.385 4.388 4.351 4.364 243,310 -0.01(-0.24%)
Oct 22, 2010 4.367 4.375 4.322 4.375 200,830 +0.01(+0.30%)
Oct 21, 2010 4.346 4.375 4.346 4.362 173,292 +0.02(+0.55%)
Oct 20, 2010 4.325 4.388 4.309 4.338 325,276 +0.02(+0.37%)
Oct 19, 2010 4.330 4.348 4.275 4.322 265,679 -0.01(-0.30%)
Oct 18, 2010 4.319 4.348 4.312 4.335 362,469 +0.03(+0.80%)
Oct 15, 2010 4.277 4.319 4.272 4.301 278,918 +0.03(+0.62%)
Oct 14, 2010 4.267 4.285 4.259 4.275 282,312 +0.01(+0.19%)
Oct 13, 2010 4.306 4.322 4.251 4.267 521,875 -0.05(-1.05%)
Oct 12, 2010 4.294 4.334 4.289 4.312 259,535 +0.01(+0.18%)
Oct 11, 2010 4.325 4.338 4.268 4.304 523,714 -0.03(-0.78%)
Oct 08, 2010 4.338 4.338 4.291 4.338 298,052 +0.02(+0.48%)
Oct 07, 2010 4.315 4.325 4.278 4.317 271,654 +0.01(+0.12%)
Oct 06, 2010 4.265 4.312 4.255 4.312 268,499 +0.03(+0.79%)
Oct 05, 2010 4.252 4.289 4.236 4.278 404,405 +0.03(+0.68%)
Oct 04, 2010 4.231 4.255 4.231 4.249 174,831 +0.00(+0.06%)
Oct 01, 2010 4.247 4.247 4.194 4.247 216,246 +0.03(+0.74%)
Sep 30, 2010 4.255 4.255 4.187 4.215 374,198 -0.01(-0.12%)
Sep 29, 2010 4.218 4.247 4.213 4.221 295,360 +0.01(+0.12%)
Sep 28, 2010 4.218 4.234 4.210 4.215 312,289 -0.02(-0.37%)
Sep 27, 2010 4.239 4.239 4.210 4.231 325,547 -0.01(-0.25%)
Sep 24, 2010 4.215 4.241 4.189 4.241 229,654 +0.03(+0.62%)
Sep 23, 2010 4.213 4.236 4.205 4.215 456,654 -0.01(-0.25%)
Sep 22, 2010 4.231 4.249 4.171 4.226 471,881 -0.01(-0.19%)
Sep 21, 2010 4.218 4.249 4.215 4.234 317,421 +0.03(+0.81%)
Sep 20, 2010 4.189 4.236 4.184 4.200 304,484 +0.01(+0.25%)
Sep 17, 2010 4.189 4.236 4.189 4.189 240,847 -0.01(-0.25%)
Sep 15, 2010 4.166 4.215 4.155 4.200 214,456 +0.02(+0.56%)
Sep 14, 2010 4.173 4.176 4.155 4.176 374,397 +0.00(+0.06%)
Sep 13, 2010 4.205 4.213 4.158 4.173 496,887 -0.02(-0.57%)
Sep 10, 2010 4.198 4.198 4.164 4.198 226,413 -0.01(-0.14%)
Sep 09, 2010 4.172 4.213 4.161 4.204 263,201 +0.05(+1.27%)
Sep 08, 2010 4.159 4.164 4.096 4.151 398,713 +0.03(+0.69%)
Sep 07, 2010 4.148 4.148 4.109 4.122 238,227 -0.01(-0.31%)
Sep 03, 2010 4.107 4.164 4.071 4.135 331,285 +0.04(+0.89%)
Sep 02, 2010 4.096 4.110 4.083 4.099 229,333 -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.