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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Jul 30, 2010 4.225 4.241 4.187 4.225 363,409 +0.03(+0.63%)
Jul 29, 2010 4.190 4.206 4.187 4.198 276,401 +0.01(+0.19%)
Jul 28, 2010 4.185 4.195 4.153 4.190 240,225 +0.01(+0.13%)
Jul 27, 2010 4.174 4.198 4.156 4.185 477,833 +0.03(+0.77%)
Jul 26, 2010 4.078 4.161 4.055 4.153 496,391 +0.10(+2.43%)
Jul 23, 2010 4.041 4.078 4.039 4.055 254,375 +0.00(+0.00%)
Jul 22, 2010 4.036 4.081 4.020 4.055 357,188 +0.02(+0.39%)
Jul 21, 2010 4.068 4.081 4.033 4.039 258,580 -0.00(-0.07%)
Jul 20, 2010 3.977 4.043 3.969 4.041 226,376 +0.05(+1.20%)
Jul 19, 2010 4.007 4.023 3.975 3.993 220,121 -0.01(-0.33%)
Jul 16, 2010 4.007 4.009 3.964 4.007 268,720 +0.00(+0.07%)
Jul 15, 2010 4.015 4.028 3.983 4.004 276,322 -0.02(-0.40%)
Jul 14, 2010 4.081 4.081 4.015 4.020 801 -0.05(-1.24%)
Jul 13, 2010 4.108 4.110 4.060 4.070 266,719 -0.00(-0.02%)
Jul 12, 2010 4.058 4.076 4.045 4.071 415,317 +0.01(+0.32%)
Jul 09, 2010 4.058 4.087 4.018 4.058 421,419 -0.01(-0.26%)
Jul 08, 2010 4.053 4.069 4.003 4.069 261,718 +0.04(+0.98%)
Jul 07, 2010 3.971 4.029 3.963 4.029 321,592 +0.06(+1.53%)
Jul 06, 2010 3.976 3.979 3.924 3.968 389,143 +0.11(+2.80%)
Jul 02, 2010 3.860 3.866 3.847 3.860 297,972 +0.01(+0.14%)
Jul 01, 2010 3.968 3.979 3.842 3.855 434,774 -0.10(-2.53%)
Jun 30, 2010 3.958 3.979 3.942 3.955 166,312 +0.01(+0.33%)
Jun 29, 2010 3.979 3.984 3.929 3.942 320,628 -0.01(-0.20%)
Jun 25, 2010 3.950 3.984 3.945 3.950 211,066 -0.02(-0.40%)
Jun 24, 2010 4.029 4.045 3.939 3.966 379,507 -0.06(-1.57%)
Jun 23, 2010 4.045 4.084 4.013 4.029 259,680 -0.02(-0.52%)
Jun 22, 2010 4.050 4.071 4.034 4.050 364,604 +0.00(+0.07%)
Jun 21, 2010 4.053 4.084 4.037 4.047 323,151 +0.00(+0.07%)
Jun 18, 2010 4.045 4.045 3.995 4.045 177,697 +0.03(+0.85%)
Jun 17, 2010 3.958 4.011 3.953 4.011 224,777 +0.03(+0.79%)
Jun 16, 2010 3.897 3.997 3.881 3.979 354,768 +0.08(+2.10%)
Jun 15, 2010 3.902 3.924 3.887 3.897 157,287 -0.00(-0.07%)
Jun 14, 2010 3.939 3.939 3.900 3.900 239,908 -0.02(-0.60%)
Jun 11, 2010 3.916 3.937 3.874 3.924 299,827 +0.00(+0.12%)
Jun 10, 2010 3.901 3.919 3.877 3.919 305,395 +0.07(+1.76%)
Jun 09, 2010 3.828 3.882 3.828 3.851 274,218 +0.03(+0.68%)
Jun 08, 2010 3.812 3.825 3.775 3.825 306,333 +0.05(+1.31%)
Jun 07, 2010 3.783 3.828 3.760 3.775 280,327 -0.00(-0.07%)
Jun 04, 2010 3.778 3.833 3.768 3.778 273,575 -0.07(-1.83%)
Jun 03, 2010 3.807 3.859 3.794 3.848 325,480 +0.05(+1.31%)
Jun 02, 2010 3.825 3.826 3.760 3.799 299,367 -0.03(-0.71%)
Jun 01, 2010 3.739 3.843 3.734 3.826 440,674 +0.06(+1.62%)
May 28, 2010 3.765 3.843 3.765 3.765 274,337 -0.04(-1.10%)
May 27, 2010 3.786 3.807 3.760 3.807 326,886 +0.09(+2.46%)
May 26, 2010 3.707 3.781 3.707 3.715 6,128 +0.03(+0.92%)
May 25, 2010 3.530 3.681 3.530 3.681 407,988 +0.01(+0.28%)
May 24, 2010 3.561 3.694 3.561 3.671 315,009 +0.09(+2.63%)
May 21, 2010 3.415 3.595 3.407 3.577 1,099,605 +0.05(+1.48%)
May 20, 2010 3.525 3.611 3.512 3.525 914,624 -0.11(-3.16%)
May 19, 2010 3.660 3.705 3.496 3.640 982,324 -0.10(-2.79%)
May 18, 2010 3.752 3.856 3.728 3.744 461,513 -0.02(-0.49%)
May 17, 2010 3.825 3.848 3.676 3.762 576,519 -0.07(-1.77%)
May 14, 2010 3.830 3.950 3.815 3.830 340,268 -0.12(-3.04%)
May 13, 2010 3.958 3.985 3.906 3.950 434,097 +0.01(+0.26%)
May 12, 2010 3.982 4.034 3.916 3.940 467,086 -0.01(-0.35%)
May 11, 2010 3.945 3.972 3.922 3.954 616,859 +0.10(+2.55%)
May 10, 2010 3.827 3.860 3.827 3.855 648,721 +0.12(+3.33%)
May 07, 2010 3.791 3.791 3.555 3.731 1,162,219 +0.10(+2.78%)
May 06, 2010 3.923 3.935 3.441 3.630 3,014,541 -0.32(-8.00%)
May 05, 2010 3.982 4.027 3.946 3.946 674,809 -0.10(-2.37%)
May 04, 2010 4.049 4.075 4.011 4.042 451,961 -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.