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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2011 4.702 4.722 4.694 4.708 190,096 +0.01(+0.24%)
Mar 30, 2011 4.734 4.745 4.680 4.697 340,751 -0.03(-0.60%)
Mar 29, 2011 4.714 4.725 4.694 4.725 275,519 +0.00(+0.06%)
Mar 28, 2011 4.719 4.722 4.688 4.722 522,323 +0.01(+0.19%)
Mar 25, 2011 4.714 4.719 4.694 4.713 278,043 +0.01(+0.23%)
Mar 24, 2011 4.674 4.711 4.663 4.702 145,776 +0.02(+0.49%)
Mar 23, 2011 4.637 4.680 4.626 4.680 135,504 +0.06(+1.19%)
Mar 22, 2011 4.631 4.682 4.609 4.625 197,938 +0.00(+0.04%)
Mar 21, 2011 4.648 4.660 4.613 4.623 278,468 -0.01(-0.31%)
Mar 18, 2011 4.685 4.691 4.617 4.637 316,974 -0.01(-0.31%)
Mar 17, 2011 4.611 4.653 4.594 4.651 178,766 +0.07(+1.43%)
Mar 16, 2011 4.577 4.697 4.572 4.586 410,985 +0.01(+0.25%)
Mar 15, 2011 4.578 4.685 4.566 4.574 536,486 -0.11(-2.37%)
Mar 14, 2011 4.714 4.731 4.680 4.685 166,688 -0.03(-0.60%)
Mar 11, 2011 4.680 4.720 4.680 4.714 164,477 +0.00(+0.05%)
Mar 10, 2011 4.709 4.734 4.695 4.712 196,647 -0.01(-0.24%)
Mar 09, 2011 4.714 4.731 4.698 4.723 214,106 +0.01(+0.24%)
Mar 08, 2011 4.712 4.726 4.695 4.712 211,203 +0.00(+0.06%)
Mar 07, 2011 4.740 4.746 4.686 4.709 252,418 +0.03(+0.54%)
Mar 04, 2011 4.692 4.700 4.664 4.683 168,600 -0.03(-0.66%)
Mar 03, 2011 4.686 4.746 4.672 4.714 281,652 +0.03(+0.66%)
Mar 02, 2011 4.655 4.683 4.635 4.683 198,153 +0.03(+0.61%)
Mar 01, 2011 4.678 4.678 4.633 4.655 167,664 +0.00(+0.06%)
Feb 28, 2011 4.661 4.661 4.604 4.652 258,131 +0.03(+0.67%)
Feb 25, 2011 4.602 4.624 4.593 4.621 195,307 +0.03(+0.74%)
Feb 24, 2011 4.571 4.604 4.554 4.588 221,326 +0.01(+0.31%)
Feb 23, 2011 4.576 4.590 4.514 4.573 221,170 +0.04(+0.87%)
Feb 22, 2011 4.585 4.585 4.528 4.534 374,434 -0.06(-1.41%)
Feb 18, 2011 4.613 4.613 4.590 4.599 145,632 -0.02(-0.49%)
Feb 17, 2011 4.585 4.627 4.554 4.621 358,172 +0.04(+0.80%)
Feb 16, 2011 4.554 4.599 4.549 4.585 211,328 +0.03(+0.68%)
Feb 15, 2011 4.568 4.579 4.534 4.554 184,348 +0.00(+0.00%)
Feb 14, 2011 4.528 4.655 4.514 4.554 771,322 +0.04(+0.88%)
Feb 11, 2011 4.517 4.536 4.503 4.514 191,670 +0.01(+0.24%)
Feb 10, 2011 4.506 4.520 4.484 4.504 268,356 -0.02(-0.49%)
Feb 09, 2011 4.523 4.532 4.478 4.526 189,664 +0.00(+0.06%)
Feb 08, 2011 4.492 4.523 4.470 4.523 294,732 +0.03(+0.75%)
Feb 07, 2011 4.456 4.515 4.456 4.490 489,648 +0.04(+1.01%)
Feb 04, 2011 4.470 4.495 4.442 4.445 281,651 -0.03(-0.63%)
Feb 03, 2011 4.476 4.490 4.453 4.473 314,955 -0.01(-0.13%)
Feb 02, 2011 4.515 4.537 4.478 4.478 436,957 -0.03(-0.68%)
Feb 01, 2011 4.518 4.542 4.499 4.509 348,874 +0.01(+0.12%)
Jan 31, 2011 4.546 4.562 4.490 4.504 425,206 -0.02(-0.49%)
Jan 28, 2011 4.546 4.574 4.506 4.526 380,523 -0.02(-0.37%)
Jan 27, 2011 4.540 4.557 4.529 4.543 274,984 +0.02(+0.37%)
Jan 26, 2011 4.476 4.526 4.472 4.526 417,298 +0.05(+1.19%)
Jan 25, 2011 4.434 4.473 4.431 4.473 380,863 +0.03(+0.76%)
Jan 24, 2011 4.414 4.442 4.411 4.439 255,347 +0.03(+0.70%)
Jan 21, 2011 4.353 4.417 4.353 4.408 297,191 +0.05(+1.09%)
Jan 20, 2011 4.378 4.380 4.336 4.361 181,878 -0.02(-0.48%)
Jan 19, 2011 4.406 4.439 4.380 4.382 241,933 -0.02(-0.40%)
Jan 18, 2011 4.386 4.406 4.383 4.399 189,425 +0.01(+0.24%)
Jan 14, 2011 4.406 4.406 4.380 4.389 169,119 -0.03(-0.57%)
Jan 13, 2011 4.378 4.414 4.378 4.414 149,207 +0.02(+0.51%)
Jan 12, 2011 4.367 4.403 4.367 4.392 216,873 +0.03(+0.74%)
Jan 11, 2011 4.361 4.386 4.350 4.359 189,296 -0.02(-0.42%)
Jan 10, 2011 4.386 4.386 4.330 4.378 209,119 +0.03(+0.71%)
Jan 07, 2011 4.389 4.394 4.327 4.347 191,212 +0.01(+0.13%)
Jan 06, 2011 4.355 4.358 4.325 4.341 174,078 -0.02(-0.51%)
Jan 05, 2011 4.380 4.386 4.358 4.364 153,600 -0.03(-0.64%)
Jan 04, 2011 4.389 4.402 4.364 4.392 248,558 +0.01(+0.26%)
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.