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 (%)
Jul 30, 2010 4.194 4.210 4.157 4.194 366,079 +0.03(+0.63%)
Jul 29, 2010 4.160 4.175 4.157 4.167 278,432 +0.01(+0.19%)
Jul 28, 2010 4.154 4.165 4.123 4.160 241,990 +0.01(+0.13%)
Jul 27, 2010 4.144 4.167 4.125 4.154 481,344 +0.03(+0.77%)
Jul 26, 2010 4.049 4.131 4.025 4.123 500,038 +0.10(+2.43%)
Jul 23, 2010 4.012 4.049 4.009 4.025 256,244 +0.00(+0.00%)
Jul 22, 2010 4.006 4.051 3.991 4.025 359,813 +0.02(+0.39%)
Jul 21, 2010 4.038 4.051 4.004 4.009 260,480 -0.00(-0.07%)
Jul 20, 2010 3.948 4.013 3.941 4.012 228,040 +0.05(+1.20%)
Jul 19, 2010 3.977 3.993 3.946 3.964 221,739 -0.01(-0.33%)
Jul 16, 2010 3.977 3.980 3.935 3.977 270,695 +0.00(+0.07%)
Jul 15, 2010 3.985 3.999 3.954 3.975 278,352 -0.02(-0.40%)
Jul 14, 2010 4.051 4.051 3.985 3.991 807 -0.05(-1.24%)
Jul 13, 2010 4.078 4.080 4.030 4.041 268,679 -0.00(-0.02%)
Jul 12, 2010 4.028 4.047 4.015 4.041 418,369 +0.01(+0.32%)
Jul 09, 2010 4.028 4.057 3.989 4.028 424,516 -0.01(-0.26%)
Jul 08, 2010 4.023 4.039 3.973 4.039 263,641 +0.04(+0.98%)
Jul 07, 2010 3.942 4.000 3.934 4.000 323,955 +0.06(+1.53%)
Jul 06, 2010 3.947 3.950 3.895 3.939 392,002 +0.11(+2.80%)
Jul 02, 2010 3.832 3.837 3.819 3.832 300,161 +0.01(+0.14%)
Jul 01, 2010 3.939 3.950 3.814 3.827 437,968 -0.10(-2.53%)
Jun 30, 2010 3.929 3.950 3.913 3.926 167,534 +0.01(+0.33%)
Jun 29, 2010 3.950 3.955 3.900 3.913 322,984 -0.01(-0.20%)
Jun 25, 2010 3.921 3.955 3.916 3.921 212,617 -0.02(-0.40%)
Jun 24, 2010 4.000 4.015 3.911 3.937 382,296 -0.06(-1.57%)
Jun 23, 2010 4.015 4.054 3.984 4.000 261,588 -0.02(-0.52%)
Jun 22, 2010 4.021 4.041 4.005 4.021 367,283 +0.00(+0.06%)
Jun 21, 2010 4.023 4.055 4.007 4.018 325,526 +0.00(+0.07%)
Jun 18, 2010 4.015 4.015 3.966 4.015 179,002 +0.03(+0.85%)
Jun 17, 2010 3.929 3.981 3.925 3.981 226,429 +0.03(+0.79%)
Jun 16, 2010 3.869 3.968 3.853 3.950 357,374 +0.08(+2.10%)
Jun 15, 2010 3.874 3.895 3.858 3.869 158,443 -0.00(-0.07%)
Jun 14, 2010 3.911 3.911 3.871 3.871 241,671 -0.02(-0.60%)
Jun 11, 2010 3.887 3.908 3.845 3.895 302,030 +0.00(+0.12%)
Jun 10, 2010 3.872 3.890 3.849 3.890 307,639 +0.07(+1.76%)
Jun 09, 2010 3.800 3.854 3.800 3.823 276,233 +0.03(+0.68%)
Jun 08, 2010 3.784 3.797 3.748 3.797 308,584 +0.05(+1.31%)
Jun 07, 2010 3.756 3.800 3.732 3.748 282,387 -0.00(-0.07%)
Jun 04, 2010 3.750 3.805 3.740 3.750 275,585 -0.07(-1.83%)
Jun 03, 2010 3.779 3.831 3.767 3.820 327,872 +0.05(+1.31%)
Jun 02, 2010 3.797 3.798 3.732 3.771 301,566 -0.03(-0.71%)
Jun 01, 2010 3.712 3.815 3.706 3.798 443,912 +0.06(+1.62%)
May 28, 2010 3.737 3.815 3.737 3.737 276,353 -0.04(-1.10%)
May 27, 2010 3.758 3.779 3.732 3.779 329,288 +0.09(+2.46%)
May 26, 2010 3.680 3.753 3.680 3.688 6,173 +0.03(+0.92%)
May 25, 2010 3.504 3.655 3.504 3.655 410,986 +0.01(+0.28%)
May 24, 2010 3.535 3.667 3.535 3.644 317,323 +0.09(+2.63%)
May 21, 2010 3.390 3.569 3.382 3.551 1,107,685 +0.05(+1.48%)
May 20, 2010 3.499 3.585 3.486 3.499 921,344 -0.11(-3.16%)
May 19, 2010 3.634 3.678 3.471 3.613 989,542 -0.10(-2.79%)
May 18, 2010 3.725 3.828 3.701 3.717 464,904 -0.02(-0.49%)
May 17, 2010 3.797 3.820 3.649 3.735 580,755 -0.07(-1.77%)
May 14, 2010 3.802 3.921 3.787 3.802 342,768 -0.12(-3.04%)
May 13, 2010 3.929 3.956 3.877 3.921 437,287 +0.01(+0.27%)
May 12, 2010 3.953 4.004 3.888 3.911 470,518 -0.01(-0.35%)
May 11, 2010 3.916 3.943 3.893 3.925 621,392 +0.10(+2.55%)
May 10, 2010 3.799 3.832 3.799 3.827 653,488 +0.12(+3.33%)
May 07, 2010 3.763 3.763 3.529 3.704 1,170,759 +0.10(+2.78%)
May 06, 2010 3.894 3.907 3.416 3.604 3,036,692 -0.31(-8.00%)
May 05, 2010 3.953 3.997 3.917 3.917 679,768 -0.10(-2.37%)
May 04, 2010 4.020 4.045 3.981 4.012 455,282 -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.