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

Pioneer High Income Trust (NY: PHT )

7.480 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2011 4.912 4.930 4.841 4.856 279,365 -0.06(-1.21%)
Sep 29, 2011 4.921 4.957 4.892 4.915 200,535 +0.02(+0.42%)
Sep 28, 2011 4.927 4.963 4.895 4.895 199,104 -0.03(-0.66%)
Sep 27, 2011 4.901 4.972 4.898 4.927 234,898 +0.05(+0.97%)
Sep 26, 2011 4.853 4.886 4.800 4.880 372,619 +0.04(+0.86%)
Sep 23, 2011 4.817 4.853 4.780 4.838 192,845 +0.00(+0.04%)
Sep 22, 2011 4.826 4.850 4.812 4.836 306,230 -0.05(-0.95%)
Sep 21, 2011 4.862 4.893 4.856 4.883 253,557 +0.02(+0.49%)
Sep 20, 2011 4.901 4.907 4.859 4.859 211,006 -0.04(-0.73%)
Sep 19, 2011 4.856 4.895 4.826 4.895 275,469 +0.03(+0.55%)
Sep 16, 2011 4.859 4.883 4.800 4.868 254,968 +0.00(+0.06%)
Sep 15, 2011 4.877 4.877 4.835 4.865 251,887 -0.01(-0.12%)
Sep 14, 2011 4.871 4.880 4.850 4.871 340,327 +0.01(+0.12%)
Sep 13, 2011 4.868 4.871 4.841 4.865 195,232 +0.00(+0.05%)
Sep 12, 2011 4.724 4.866 4.724 4.863 309,606 +0.02(+0.43%)
Sep 09, 2011 4.816 4.845 4.783 4.842 330,076 +0.01(+0.24%)
Sep 08, 2011 4.816 4.845 4.786 4.830 252,061 +0.02(+0.43%)
Sep 07, 2011 4.807 4.845 4.801 4.810 426,409 +0.02(+0.49%)
Sep 06, 2011 4.715 4.786 4.683 4.786 446,953 +0.01(+0.31%)
Sep 02, 2011 4.763 4.798 4.745 4.771 123,307 -0.03(-0.55%)
Sep 01, 2011 4.783 4.821 4.771 4.798 146,812 +0.01(+0.25%)
Aug 31, 2011 4.810 4.860 4.763 4.786 361,200 +0.03(+0.56%)
Aug 30, 2011 4.810 4.824 4.739 4.760 288,980 -0.06(-1.16%)
Aug 29, 2011 4.733 4.816 4.727 4.816 260,641 +0.10(+2.12%)
Aug 26, 2011 4.677 4.718 4.612 4.715 397,957 +0.05(+1.07%)
Aug 25, 2011 4.642 4.674 4.609 4.665 218,054 +0.03(+0.64%)
Aug 24, 2011 4.621 4.665 4.609 4.636 194,288 +0.03(+0.58%)
Aug 23, 2011 4.521 4.615 4.506 4.609 316,166 +0.07(+1.62%)
Aug 22, 2011 4.657 4.665 4.512 4.536 347,372 -0.05(-1.16%)
Aug 19, 2011 4.612 4.648 4.568 4.589 344,924 -0.08(-1.64%)
Aug 18, 2011 4.648 4.704 4.580 4.665 503,691 -0.05(-1.06%)
Aug 17, 2011 4.713 4.751 4.713 4.715 181,980 +0.00(+0.06%)
Aug 16, 2011 4.763 4.771 4.704 4.713 366,225 -0.06(-1.36%)
Aug 15, 2011 4.774 4.827 4.715 4.777 496,011 +0.06(+1.38%)
Aug 12, 2011 4.595 4.754 4.486 4.713 1,128,619 +0.12(+2.63%)
Aug 11, 2011 4.430 4.592 4.430 4.592 394,178 +0.14(+3.09%)
Aug 10, 2011 4.437 4.524 4.378 4.454 510,998 -0.01(-0.26%)
Aug 09, 2011 4.247 4.489 4.165 4.466 1,285,333 +0.31(+7.37%)
Aug 08, 2011 4.247 4.310 4.121 4.159 1,620,158 -0.37(-8.18%)
Aug 05, 2011 4.626 4.688 4.270 4.530 1,842,159 -0.12(-2.51%)
Aug 04, 2011 4.711 4.728 4.632 4.647 454,673 -0.08(-1.79%)
Aug 03, 2011 4.705 4.766 4.693 4.731 347,347 -0.01(-0.25%)
Aug 02, 2011 4.655 4.755 4.638 4.743 286,695 +0.06(+1.37%)
Aug 01, 2011 4.717 4.760 4.658 4.679 505,047 +0.07(+1.52%)
Jul 29, 2011 4.629 4.629 4.552 4.609 467,024 -0.03(-0.57%)
Jul 28, 2011 4.658 4.702 4.568 4.635 572,801 -0.04(-0.87%)
Jul 27, 2011 4.784 4.784 4.670 4.676 590,723 -0.12(-2.57%)
Jul 26, 2011 4.775 4.813 4.740 4.799 208,460 +0.02(+0.50%)
Jul 25, 2011 4.842 4.842 4.772 4.775 235,684 -0.06(-1.15%)
Jul 22, 2011 4.839 4.842 4.831 4.831 172,661 +0.03(+0.61%)
Jul 21, 2011 4.778 4.831 4.775 4.801 179,756 +0.02(+0.49%)
Jul 20, 2011 4.798 4.798 4.761 4.778 229,462 +0.00(+0.06%)
Jul 19, 2011 4.761 4.793 4.758 4.775 145,095 +0.04(+0.80%)
Jul 18, 2011 4.857 4.857 4.728 4.737 340,026 -0.08(-1.70%)
Jul 15, 2011 4.839 4.857 4.781 4.819 256,295 -0.03(-0.64%)
Jul 14, 2011 4.909 4.918 4.848 4.850 216,871 -0.06(-1.15%)
Jul 13, 2011 4.901 4.909 4.877 4.906 252,708 +0.03(+0.52%)
Jul 12, 2011 4.904 4.907 4.852 4.881 308,037 -0.03(-0.59%)
Jul 11, 2011 4.893 4.927 4.893 4.910 169,797 -0.03(-0.64%)
Jul 08, 2011 4.901 4.965 4.878 4.942 270,417 +0.02(+0.47%)
Jul 07, 2011 4.881 4.921 4.881 4.919 244,924 +0.04(+0.89%)
Jul 06, 2011 4.898 4.907 4.852 4.875 198,837 -0.02(-0.47%)
Jul 05, 2011 4.852 4.919 4.835 4.898 319,688 +0.06(+1.32%)
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.