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, 2011 4.844 4.895 4.797 4.820 358,635 +0.03(+0.56%)
Aug 30, 2011 4.844 4.859 4.773 4.794 286,928 -0.06(-1.16%)
Aug 29, 2011 4.767 4.850 4.761 4.850 258,790 +0.10(+2.12%)
Aug 26, 2011 4.711 4.752 4.645 4.749 395,131 +0.05(+1.07%)
Aug 25, 2011 4.675 4.708 4.642 4.699 216,506 +0.03(+0.64%)
Aug 24, 2011 4.654 4.699 4.642 4.669 192,908 +0.03(+0.57%)
Aug 23, 2011 4.553 4.648 4.539 4.642 313,921 +0.07(+1.62%)
Aug 22, 2011 4.690 4.699 4.545 4.568 344,905 -0.05(-1.16%)
Aug 19, 2011 4.645 4.681 4.601 4.622 342,474 -0.08(-1.64%)
Aug 18, 2011 4.681 4.737 4.613 4.699 500,114 -0.05(-1.06%)
Aug 17, 2011 4.746 4.785 4.746 4.749 180,688 +0.00(+0.06%)
Aug 16, 2011 4.797 4.806 4.737 4.746 363,624 -0.07(-1.36%)
Aug 15, 2011 4.809 4.862 4.749 4.811 492,488 +0.07(+1.37%)
Aug 12, 2011 4.628 4.788 4.518 4.746 1,120,604 +0.12(+2.63%)
Aug 11, 2011 4.461 4.625 4.461 4.625 391,379 +0.14(+3.09%)
Aug 10, 2011 4.468 4.556 4.409 4.486 507,369 -0.01(-0.26%)
Aug 09, 2011 4.277 4.521 4.195 4.498 1,276,205 +0.31(+7.37%)
Aug 08, 2011 4.277 4.341 4.151 4.189 1,608,653 -0.37(-8.18%)
Aug 05, 2011 4.659 4.721 4.301 4.562 1,829,077 -0.12(-2.51%)
Aug 04, 2011 4.745 4.762 4.665 4.680 451,444 -0.09(-1.79%)
Aug 03, 2011 4.739 4.800 4.727 4.765 344,881 -0.01(-0.25%)
Aug 02, 2011 4.689 4.789 4.671 4.777 284,659 +0.06(+1.37%)
Aug 01, 2011 4.750 4.794 4.692 4.712 501,460 +0.07(+1.52%)
Jul 29, 2011 4.662 4.662 4.584 4.642 463,708 -0.03(-0.57%)
Jul 28, 2011 4.692 4.735 4.601 4.668 568,734 -0.04(-0.87%)
Jul 27, 2011 4.818 4.818 4.703 4.709 586,528 -0.12(-2.57%)
Jul 26, 2011 4.809 4.847 4.774 4.833 206,980 +0.02(+0.50%)
Jul 25, 2011 4.877 4.877 4.806 4.809 234,010 -0.06(-1.15%)
Jul 22, 2011 4.874 4.877 4.865 4.865 171,435 +0.03(+0.61%)
Jul 21, 2011 4.812 4.865 4.809 4.836 178,480 +0.02(+0.49%)
Jul 20, 2011 4.833 4.833 4.795 4.812 227,833 +0.00(+0.06%)
Jul 19, 2011 4.795 4.827 4.792 4.809 144,064 +0.04(+0.80%)
Jul 18, 2011 4.892 4.892 4.762 4.771 337,611 -0.08(-1.70%)
Jul 15, 2011 4.874 4.892 4.815 4.853 254,475 -0.03(-0.64%)
Jul 14, 2011 4.944 4.953 4.883 4.885 215,331 -0.06(-1.15%)
Jul 13, 2011 4.936 4.944 4.912 4.942 250,914 +0.03(+0.52%)
Jul 12, 2011 4.939 4.942 4.887 4.916 305,849 -0.03(-0.59%)
Jul 11, 2011 4.928 4.962 4.928 4.945 168,591 -0.03(-0.64%)
Jul 08, 2011 4.936 5.000 4.913 4.977 268,496 +0.02(+0.47%)
Jul 07, 2011 4.916 4.957 4.916 4.954 243,185 +0.04(+0.89%)
Jul 06, 2011 4.933 4.942 4.887 4.910 197,425 -0.02(-0.47%)
Jul 05, 2011 4.887 4.954 4.869 4.933 317,418 +0.06(+1.32%)
Jul 01, 2011 4.933 4.948 4.788 4.869 518,651 -0.03(-0.65%)
Jun 30, 2011 4.904 4.929 4.884 4.901 204,346 +0.01(+0.18%)
Jun 29, 2011 4.866 4.919 4.858 4.893 167,655 +0.04(+0.84%)
Jun 28, 2011 4.817 4.866 4.781 4.852 258,557 +0.04(+0.85%)
Jun 27, 2011 4.764 4.825 4.764 4.811 252,970 +0.06(+1.16%)
Jun 24, 2011 4.753 4.814 4.747 4.755 190,490 -0.00(-0.06%)
Jun 23, 2011 4.782 4.805 4.755 4.758 245,709 -0.05(-0.97%)
Jun 22, 2011 4.755 4.820 4.755 4.805 282,664 +0.05(+1.10%)
Jun 21, 2011 4.700 4.753 4.698 4.753 285,463 +0.07(+1.52%)
Jun 20, 2011 4.659 4.691 4.659 4.681 516,535 +0.02(+0.48%)
Jun 17, 2011 4.651 4.715 4.616 4.659 262,480 +0.02(+0.38%)
Jun 16, 2011 4.712 4.753 4.630 4.642 300,290 -0.08(-1.73%)
Jun 15, 2011 4.764 4.764 4.674 4.723 405,658 -0.06(-1.16%)
Jun 14, 2011 4.694 4.796 4.694 4.779 327,837 +0.08(+1.80%)
Jun 13, 2011 4.764 4.790 4.583 4.694 805,277 -0.09(-1.78%)
Jun 10, 2011 4.774 4.803 4.684 4.780 817,102 -0.01(-0.12%)
Jun 09, 2011 4.780 4.814 4.661 4.785 832,527 -0.03(-0.53%)
Jun 08, 2011 4.915 4.915 4.748 4.811 796,365 -0.10(-2.12%)
Jun 07, 2011 4.933 4.947 4.901 4.915 274,411 -0.01(-0.23%)
Jun 06, 2011 4.985 4.988 4.924 4.927 214,914 -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.