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

Pioneer High Income Trust (NY: PHT )

7.335 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2010 4.170 4.223 4.113 4.215 306,305 +0.04(+0.90%)
Aug 30, 2010 4.103 4.197 4.100 4.178 308,934 +0.05(+1.30%)
Aug 27, 2010 4.124 4.130 4.030 4.124 457,179 -0.00(-0.11%)
Aug 26, 2010 4.164 4.186 4.119 4.129 322,031 -0.04(-0.86%)
Aug 25, 2010 4.215 4.215 4.105 4.164 702,712 -0.06(-1.52%)
Aug 24, 2010 4.210 4.242 4.189 4.229 489,343 -0.01(-0.25%)
Aug 23, 2010 4.248 4.264 4.237 4.239 276,176 -0.02(-0.38%)
Aug 20, 2010 4.296 4.296 4.242 4.256 345,969 -0.05(-1.06%)
Aug 19, 2010 4.317 4.336 4.287 4.301 704,961 +0.00(+0.05%)
Aug 18, 2010 4.312 4.320 4.282 4.299 213,726 -0.03(-0.67%)
Aug 17, 2010 4.328 4.357 4.315 4.328 279,070 +0.00(+0.10%)
Aug 16, 2010 4.274 4.328 4.271 4.324 318,574 +0.03(+0.77%)
Aug 13, 2010 4.290 4.325 4.277 4.290 195,826 +0.01(+0.31%)
Aug 12, 2010 4.285 4.304 4.239 4.277 415,333 -0.02(-0.51%)
Aug 11, 2010 4.273 4.299 4.262 4.299 323,634 -0.01(-0.25%)
Aug 10, 2010 4.262 4.326 4.251 4.310 356,906 +0.04(+1.02%)
Aug 09, 2010 4.227 4.281 4.227 4.266 256,015 +0.05(+1.17%)
Aug 06, 2010 4.217 4.264 4.203 4.217 323,371 -0.02(-0.50%)
Aug 05, 2010 4.193 4.251 4.193 4.238 369,735 +0.00(+0.00%)
Aug 04, 2010 4.275 4.278 4.238 4.238 270,022 -0.04(-0.87%)
Aug 03, 2010 4.251 4.288 4.214 4.275 318,869 +0.01(+0.31%)
Aug 02, 2010 4.254 4.294 4.230 4.262 608,927 +0.04(+0.88%)
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%)
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.