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: 7:00 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 (%)
Aug 31, 2011 4.845 4.895 4.798 4.821 358,566 +0.03(+0.56%)
Aug 30, 2011 4.845 4.860 4.774 4.795 286,873 -0.06(-1.16%)
Aug 29, 2011 4.768 4.851 4.762 4.851 258,739 +0.10(+2.12%)
Aug 26, 2011 4.712 4.753 4.646 4.750 395,054 +0.05(+1.07%)
Aug 25, 2011 4.676 4.709 4.643 4.700 216,464 +0.03(+0.64%)
Aug 24, 2011 4.655 4.700 4.643 4.670 192,871 +0.03(+0.58%)
Aug 23, 2011 4.554 4.649 4.539 4.643 313,860 +0.07(+1.62%)
Aug 22, 2011 4.691 4.700 4.545 4.569 344,838 -0.05(-1.16%)
Aug 19, 2011 4.646 4.682 4.602 4.623 342,408 -0.08(-1.64%)
Aug 18, 2011 4.682 4.738 4.614 4.700 500,017 -0.05(-1.06%)
Aug 17, 2011 4.747 4.786 4.747 4.750 180,653 +0.00(+0.06%)
Aug 16, 2011 4.798 4.806 4.738 4.747 363,554 -0.07(-1.36%)
Aug 15, 2011 4.809 4.863 4.750 4.812 492,393 +0.07(+1.37%)
Aug 12, 2011 4.628 4.789 4.519 4.747 1,120,387 +0.12(+2.63%)
Aug 11, 2011 4.462 4.625 4.462 4.625 391,303 +0.14(+3.09%)
Aug 10, 2011 4.469 4.557 4.410 4.487 507,271 -0.01(-0.26%)
Aug 09, 2011 4.278 4.522 4.196 4.499 1,275,957 +0.31(+7.37%)
Aug 08, 2011 4.278 4.342 4.152 4.190 1,608,340 -0.37(-8.18%)
Aug 05, 2011 4.660 4.722 4.302 4.563 1,828,721 -0.12(-2.51%)
Aug 04, 2011 4.746 4.763 4.666 4.681 451,356 -0.09(-1.79%)
Aug 03, 2011 4.740 4.801 4.728 4.766 344,814 -0.01(-0.25%)
Aug 02, 2011 4.690 4.790 4.672 4.778 284,604 +0.06(+1.37%)
Aug 01, 2011 4.751 4.795 4.693 4.713 501,363 +0.07(+1.52%)
Jul 29, 2011 4.663 4.663 4.585 4.643 463,617 -0.03(-0.57%)
Jul 28, 2011 4.693 4.736 4.601 4.669 568,623 -0.04(-0.87%)
Jul 27, 2011 4.819 4.819 4.704 4.710 586,414 -0.12(-2.57%)
Jul 26, 2011 4.810 4.848 4.775 4.834 206,940 +0.02(+0.50%)
Jul 25, 2011 4.878 4.878 4.807 4.810 233,965 -0.06(-1.15%)
Jul 22, 2011 4.875 4.878 4.866 4.866 171,401 +0.03(+0.61%)
Jul 21, 2011 4.813 4.866 4.810 4.837 178,445 +0.02(+0.49%)
Jul 20, 2011 4.834 4.834 4.795 4.813 227,788 +0.00(+0.06%)
Jul 19, 2011 4.795 4.828 4.793 4.810 144,036 +0.04(+0.80%)
Jul 18, 2011 4.893 4.893 4.763 4.772 337,545 -0.08(-1.70%)
Jul 15, 2011 4.875 4.893 4.816 4.854 254,426 -0.03(-0.64%)
Jul 14, 2011 4.945 4.954 4.884 4.886 215,289 -0.06(-1.15%)
Jul 13, 2011 4.937 4.945 4.913 4.943 250,865 +0.03(+0.52%)
Jul 12, 2011 4.940 4.943 4.888 4.917 305,790 -0.03(-0.59%)
Jul 11, 2011 4.928 4.963 4.928 4.946 168,559 -0.03(-0.64%)
Jul 08, 2011 4.937 5.001 4.914 4.978 268,444 +0.02(+0.47%)
Jul 07, 2011 4.917 4.958 4.917 4.955 243,138 +0.04(+0.89%)
Jul 06, 2011 4.934 4.943 4.888 4.911 197,387 -0.02(-0.47%)
Jul 05, 2011 4.888 4.955 4.870 4.934 317,356 +0.06(+1.32%)
Jul 01, 2011 4.934 4.949 4.788 4.870 518,550 -0.03(-0.65%)
Jun 30, 2011 4.905 4.930 4.885 4.902 204,307 +0.01(+0.18%)
Jun 29, 2011 4.867 4.920 4.858 4.893 167,623 +0.04(+0.84%)
Jun 28, 2011 4.818 4.867 4.782 4.853 258,507 +0.04(+0.85%)
Jun 27, 2011 4.765 4.826 4.765 4.812 252,921 +0.06(+1.16%)
Jun 24, 2011 4.753 4.815 4.748 4.756 190,453 -0.00(-0.06%)
Jun 23, 2011 4.783 4.806 4.756 4.759 245,661 -0.05(-0.97%)
Jun 22, 2011 4.756 4.821 4.756 4.806 282,610 +0.05(+1.10%)
Jun 21, 2011 4.701 4.753 4.699 4.753 285,408 +0.07(+1.52%)
Jun 20, 2011 4.660 4.692 4.660 4.682 516,434 +0.02(+0.48%)
Jun 17, 2011 4.651 4.716 4.616 4.660 262,430 +0.02(+0.38%)
Jun 16, 2011 4.713 4.753 4.631 4.643 300,232 -0.08(-1.73%)
Jun 15, 2011 4.765 4.765 4.675 4.724 405,579 -0.06(-1.16%)
Jun 14, 2011 4.695 4.797 4.695 4.780 327,774 +0.08(+1.80%)
Jun 13, 2011 4.765 4.791 4.584 4.695 805,121 -0.09(-1.78%)
Jun 10, 2011 4.775 4.804 4.685 4.780 816,943 -0.01(-0.12%)
Jun 09, 2011 4.780 4.815 4.662 4.786 832,365 -0.03(-0.53%)
Jun 08, 2011 4.916 4.916 4.749 4.812 796,210 -0.10(-2.12%)
Jun 07, 2011 4.934 4.948 4.902 4.916 274,358 -0.01(-0.23%)
Jun 06, 2011 4.986 4.989 4.925 4.928 214,873 -0.06(-1.22%)
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.