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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 4.031 4.083 3.976 4.075 316,860 +0.04(+0.90%)
Aug 30, 2010 3.966 4.057 3.963 4.039 319,579 +0.05(+1.30%)
Aug 27, 2010 3.987 3.992 3.896 3.987 472,933 -0.00(-0.11%)
Aug 26, 2010 4.026 4.046 3.982 3.991 333,128 -0.03(-0.86%)
Aug 25, 2010 4.075 4.075 3.969 4.026 726,927 -0.06(-1.52%)
Aug 24, 2010 4.070 4.101 4.049 4.088 506,206 -0.01(-0.25%)
Aug 23, 2010 4.106 4.122 4.096 4.098 285,693 -0.02(-0.38%)
Aug 20, 2010 4.153 4.153 4.101 4.114 357,891 -0.04(-1.06%)
Aug 19, 2010 4.173 4.192 4.144 4.158 729,253 +0.00(+0.05%)
Aug 18, 2010 4.168 4.176 4.140 4.156 221,091 -0.03(-0.67%)
Aug 17, 2010 4.184 4.212 4.172 4.184 288,686 +0.00(+0.10%)
Aug 16, 2010 4.132 4.184 4.128 4.180 329,552 +0.03(+0.77%)
Aug 13, 2010 4.147 4.181 4.135 4.147 202,574 +0.01(+0.31%)
Aug 12, 2010 4.142 4.160 4.098 4.135 429,645 -0.02(-0.51%)
Aug 11, 2010 4.130 4.156 4.120 4.156 334,797 -0.01(-0.25%)
Aug 10, 2010 4.120 4.181 4.110 4.166 369,216 +0.04(+1.02%)
Aug 09, 2010 4.086 4.138 4.086 4.124 264,845 +0.05(+1.17%)
Aug 06, 2010 4.076 4.121 4.063 4.076 334,524 -0.02(-0.50%)
Aug 05, 2010 4.053 4.110 4.053 4.097 382,488 +0.00(+0.00%)
Aug 04, 2010 4.133 4.135 4.097 4.097 279,335 -0.04(-0.87%)
Aug 03, 2010 4.110 4.146 4.074 4.133 329,867 +0.01(+0.31%)
Aug 02, 2010 4.112 4.151 4.089 4.120 629,930 +0.04(+0.88%)
Jul 30, 2010 4.084 4.099 4.048 4.084 375,944 +0.03(+0.63%)
Jul 29, 2010 4.050 4.066 4.048 4.058 285,934 +0.01(+0.19%)
Jul 28, 2010 4.045 4.056 4.014 4.050 248,511 +0.01(+0.13%)
Jul 27, 2010 4.035 4.058 4.017 4.045 494,314 +0.03(+0.77%)
Jul 26, 2010 3.942 4.022 3.919 4.014 513,512 +0.10(+2.43%)
Jul 23, 2010 3.906 3.942 3.904 3.919 263,149 +0.00(+0.00%)
Jul 22, 2010 3.901 3.945 3.886 3.919 369,508 +0.02(+0.39%)
Jul 21, 2010 3.932 3.945 3.899 3.904 267,499 -0.00(-0.07%)
Jul 20, 2010 3.845 3.908 3.837 3.906 234,184 +0.05(+1.20%)
Jul 19, 2010 3.873 3.889 3.842 3.860 227,714 -0.01(-0.33%)
Jul 16, 2010 3.873 3.876 3.832 3.873 277,989 +0.00(+0.07%)
Jul 15, 2010 3.881 3.894 3.850 3.871 285,852 -0.02(-0.40%)
Jul 14, 2010 3.945 3.945 3.881 3.886 828 -0.05(-1.24%)
Jul 13, 2010 3.971 3.973 3.924 3.935 275,919 -0.00(-0.01%)
Jul 12, 2010 3.923 3.940 3.910 3.935 429,656 +0.01(+0.32%)
Jul 09, 2010 3.923 3.951 3.884 3.923 435,969 -0.01(-0.26%)
Jul 08, 2010 3.917 3.933 3.869 3.933 270,754 +0.04(+0.98%)
Jul 07, 2010 3.838 3.895 3.831 3.895 332,695 +0.06(+1.53%)
Jul 06, 2010 3.844 3.846 3.793 3.836 402,578 +0.10(+2.80%)
Jul 02, 2010 3.732 3.737 3.719 3.732 308,259 +0.01(+0.14%)
Jul 01, 2010 3.836 3.846 3.714 3.726 449,785 -0.10(-2.53%)
Jun 30, 2010 3.826 3.846 3.810 3.823 172,054 +0.01(+0.33%)
Jun 29, 2010 3.846 3.851 3.798 3.810 331,698 -0.01(-0.20%)
Jun 25, 2010 3.818 3.851 3.813 3.818 218,353 -0.02(-0.40%)
Jun 24, 2010 3.895 3.910 3.808 3.833 392,610 -0.06(-1.57%)
Jun 23, 2010 3.910 3.948 3.879 3.895 268,646 -0.02(-0.52%)
Jun 22, 2010 3.915 3.935 3.900 3.915 377,192 +0.00(+0.07%)
Jun 21, 2010 3.917 3.948 3.902 3.912 334,308 +0.00(+0.06%)
Jun 18, 2010 3.910 3.910 3.861 3.910 183,832 +0.03(+0.85%)
Jun 17, 2010 3.826 3.877 3.821 3.877 232,538 +0.03(+0.79%)
Jun 16, 2010 3.767 3.864 3.752 3.846 367,016 +0.08(+2.10%)
Jun 15, 2010 3.772 3.793 3.757 3.767 162,718 -0.00(-0.07%)
Jun 14, 2010 3.808 3.808 3.770 3.770 248,191 -0.02(-0.60%)
Jun 11, 2010 3.785 3.805 3.744 3.793 310,179 +0.00(+0.12%)
Jun 10, 2010 3.770 3.788 3.748 3.788 315,950 +0.07(+1.76%)
Jun 09, 2010 3.700 3.753 3.700 3.722 283,695 +0.03(+0.68%)
Jun 08, 2010 3.685 3.697 3.649 3.697 316,921 +0.05(+1.31%)
Jun 07, 2010 3.657 3.700 3.634 3.649 290,015 -0.00(-0.07%)
Jun 04, 2010 3.652 3.705 3.642 3.652 283,030 -0.07(-1.83%)
Jun 03, 2010 3.680 3.730 3.667 3.720 336,729 +0.05(+1.31%)
Jun 02, 2010 3.697 3.698 3.634 3.672 309,713 -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.