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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2011 5.111 5.208 5.093 5.132 283,593 +0.10(+2.04%)
Nov 29, 2011 5.099 5.099 5.029 5.029 248,537 -0.05(-1.07%)
Nov 28, 2011 5.045 5.141 5.045 5.084 287,714 +0.01(+0.24%)
Nov 25, 2011 5.014 5.093 5.014 5.072 120,802 +0.06(+1.20%)
Nov 23, 2011 5.011 5.033 4.987 5.011 158,812 -0.02(-0.36%)
Nov 22, 2011 4.990 5.042 4.987 5.029 169,260 +0.04(+0.73%)
Nov 21, 2011 5.048 5.048 4.984 4.993 251,061 -0.07(-1.43%)
Nov 18, 2011 5.078 5.111 5.054 5.066 196,465 +0.01(+0.18%)
Nov 17, 2011 5.093 5.114 5.057 5.057 272,122 -0.05(-0.95%)
Nov 16, 2011 5.132 5.138 5.099 5.105 167,455 -0.04(-0.82%)
Nov 15, 2011 5.159 5.174 5.135 5.147 257,915 -0.01(-0.23%)
Nov 14, 2011 5.114 5.159 5.102 5.159 205,316 +0.05(+1.00%)
Nov 11, 2011 5.105 5.123 5.102 5.108 236,483 -0.00(-0.06%)
Nov 10, 2011 5.156 5.183 5.111 5.111 241,263 -0.03(-0.66%)
Nov 09, 2011 5.136 5.169 5.121 5.145 452,213 -0.07(-1.38%)
Nov 08, 2011 5.145 5.217 5.133 5.217 365,083 +0.07(+1.34%)
Nov 07, 2011 5.100 5.157 5.091 5.148 211,293 +0.06(+1.12%)
Nov 04, 2011 5.091 5.092 5.058 5.091 190,273 -0.02(-0.47%)
Nov 03, 2011 5.088 5.118 5.049 5.115 257,448 +0.03(+0.53%)
Nov 02, 2011 5.055 5.091 5.052 5.088 117,272 +0.04(+0.71%)
Nov 01, 2011 4.992 5.067 4.986 5.052 322,889 -0.03(-0.59%)
Oct 31, 2011 5.040 5.091 5.028 5.082 145,485 +0.02(+0.47%)
Oct 28, 2011 5.046 5.064 5.025 5.058 336,744 +0.03(+0.60%)
Oct 27, 2011 5.097 5.121 5.013 5.028 555,771 -0.02(-0.42%)
Oct 26, 2011 5.028 5.112 5.028 5.049 425,513 +0.04(+0.78%)
Oct 25, 2011 5.082 5.088 5.010 5.010 292,339 -0.09(-1.70%)
Oct 24, 2011 5.061 5.157 5.036 5.097 486,403 +0.04(+0.71%)
Oct 21, 2011 5.109 5.121 5.052 5.061 303,422 -0.04(-0.76%)
Oct 20, 2011 5.040 5.100 5.031 5.100 161,059 +0.05(+1.07%)
Oct 19, 2011 5.055 5.088 5.031 5.046 329,891 -0.01(-0.24%)
Oct 18, 2011 5.013 5.061 4.995 5.058 200,157 +0.04(+0.84%)
Oct 17, 2011 5.007 5.040 4.983 5.016 219,815 -0.00(-0.06%)
Oct 14, 2011 4.998 5.025 4.968 5.019 148,513 +0.05(+1.01%)
Oct 13, 2011 4.968 5.007 4.923 4.969 232,691 -0.01(-0.23%)
Oct 12, 2011 4.959 4.983 4.914 4.980 345,248 +0.03(+0.53%)
Oct 11, 2011 4.910 4.963 4.859 4.954 233,346 +0.04(+0.79%)
Oct 10, 2011 4.889 4.915 4.859 4.915 342,297 +0.09(+1.78%)
Oct 07, 2011 4.877 4.880 4.785 4.829 263,544 -0.02(-0.37%)
Oct 06, 2011 4.797 4.850 4.794 4.847 236,635 +0.15(+3.16%)
Oct 05, 2011 4.687 4.788 4.645 4.699 611,342 +0.04(+0.83%)
Oct 04, 2011 4.811 4.811 4.503 4.660 1,042,002 -0.18(-3.62%)
Oct 03, 2011 4.844 4.900 4.828 4.835 328,573 -0.02(-0.43%)
Sep 30, 2011 4.912 4.930 4.841 4.856 279,365 -0.06(-1.21%)
Sep 29, 2011 4.921 4.957 4.892 4.915 200,535 +0.02(+0.42%)
Sep 28, 2011 4.927 4.963 4.895 4.895 199,104 -0.03(-0.66%)
Sep 27, 2011 4.901 4.972 4.898 4.927 234,898 +0.05(+0.97%)
Sep 26, 2011 4.853 4.886 4.800 4.880 372,619 +0.04(+0.86%)
Sep 23, 2011 4.817 4.853 4.780 4.838 192,845 +0.00(+0.04%)
Sep 22, 2011 4.826 4.850 4.812 4.836 306,230 -0.05(-0.95%)
Sep 21, 2011 4.862 4.893 4.856 4.883 253,557 +0.02(+0.49%)
Sep 20, 2011 4.901 4.907 4.859 4.859 211,006 -0.04(-0.73%)
Sep 19, 2011 4.856 4.895 4.826 4.895 275,469 +0.03(+0.55%)
Sep 16, 2011 4.859 4.883 4.800 4.868 254,968 +0.00(+0.06%)
Sep 15, 2011 4.877 4.877 4.835 4.865 251,887 -0.01(-0.12%)
Sep 14, 2011 4.871 4.880 4.850 4.871 340,327 +0.01(+0.12%)
Sep 13, 2011 4.868 4.871 4.841 4.865 195,232 +0.00(+0.05%)
Sep 12, 2011 4.724 4.866 4.724 4.863 309,606 +0.02(+0.43%)
Sep 09, 2011 4.816 4.845 4.783 4.842 330,076 +0.01(+0.24%)
Sep 08, 2011 4.816 4.845 4.786 4.830 252,061 +0.02(+0.43%)
Sep 07, 2011 4.807 4.845 4.801 4.810 426,409 +0.02(+0.49%)
Sep 06, 2011 4.715 4.786 4.683 4.786 446,953 +0.01(+0.31%)
Sep 02, 2011 4.763 4.798 4.745 4.771 123,307 -0.03(-0.55%)
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.