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

Pioneer High Income Trust (NY: PHT )

7.340 -0.020 (-0.27%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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, 2010 4.399 4.399 4.329 4.359 361,884 -0.01(-0.12%)
Sep 29, 2010 4.361 4.391 4.356 4.364 285,641 +0.01(+0.12%)
Sep 28, 2010 4.361 4.378 4.353 4.359 302,013 -0.02(-0.37%)
Sep 27, 2010 4.383 4.383 4.353 4.375 314,835 -0.01(-0.25%)
Sep 24, 2010 4.359 4.386 4.332 4.386 222,097 +0.03(+0.62%)
Sep 23, 2010 4.356 4.380 4.348 4.359 441,627 -0.01(-0.25%)
Sep 22, 2010 4.375 4.394 4.313 4.370 456,353 -0.01(-0.19%)
Sep 21, 2010 4.361 4.394 4.359 4.378 306,976 +0.04(+0.81%)
Sep 20, 2010 4.332 4.380 4.326 4.343 294,465 +0.01(+0.25%)
Sep 17, 2010 4.332 4.380 4.332 4.332 232,921 -0.01(-0.25%)
Sep 15, 2010 4.307 4.359 4.297 4.343 207,400 +0.02(+0.56%)
Sep 14, 2010 4.316 4.318 4.297 4.318 362,077 +0.00(+0.06%)
Sep 13, 2010 4.348 4.356 4.299 4.316 480,537 -0.03(-0.58%)
Sep 10, 2010 4.341 4.341 4.306 4.341 218,956 -0.01(-0.14%)
Sep 09, 2010 4.314 4.357 4.303 4.347 254,532 +0.05(+1.27%)
Sep 08, 2010 4.300 4.306 4.236 4.292 385,581 +0.03(+0.69%)
Sep 07, 2010 4.290 4.290 4.249 4.263 230,381 -0.01(-0.31%)
Sep 03, 2010 4.247 4.306 4.209 4.276 320,374 +0.04(+0.89%)
Sep 02, 2010 4.236 4.250 4.223 4.239 221,780 -0.01(-0.13%)
Sep 01, 2010 4.228 4.274 4.220 4.244 224,215 +0.03(+0.70%)
Aug 31, 2010 4.169 4.223 4.113 4.215 306,364 +0.04(+0.90%)
Aug 30, 2010 4.102 4.196 4.099 4.177 308,994 +0.05(+1.30%)
Aug 27, 2010 4.123 4.129 4.030 4.123 457,267 -0.00(-0.11%)
Aug 26, 2010 4.164 4.185 4.118 4.128 322,093 -0.04(-0.86%)
Aug 25, 2010 4.215 4.215 4.105 4.164 702,848 -0.06(-1.52%)
Aug 24, 2010 4.209 4.241 4.188 4.228 489,438 -0.01(-0.25%)
Aug 23, 2010 4.247 4.263 4.236 4.239 276,230 -0.02(-0.38%)
Aug 20, 2010 4.295 4.295 4.241 4.255 346,036 -0.05(-1.06%)
Aug 19, 2010 4.316 4.335 4.286 4.300 705,097 +0.00(+0.05%)
Aug 18, 2010 4.311 4.319 4.282 4.298 213,768 -0.03(-0.67%)
Aug 17, 2010 4.327 4.357 4.315 4.327 279,124 +0.00(+0.10%)
Aug 16, 2010 4.274 4.327 4.270 4.323 318,636 +0.03(+0.78%)
Aug 13, 2010 4.290 4.324 4.276 4.290 195,864 +0.01(+0.31%)
Aug 12, 2010 4.284 4.303 4.239 4.276 415,413 -0.02(-0.51%)
Aug 11, 2010 4.272 4.298 4.261 4.298 323,697 -0.01(-0.25%)
Aug 10, 2010 4.261 4.325 4.250 4.309 356,975 +0.04(+1.02%)
Aug 09, 2010 4.227 4.280 4.227 4.265 256,064 +0.05(+1.17%)
Aug 06, 2010 4.216 4.263 4.203 4.216 323,434 -0.02(-0.50%)
Aug 05, 2010 4.192 4.250 4.192 4.237 369,807 +0.00(+0.00%)
Aug 04, 2010 4.274 4.277 4.237 4.237 270,074 -0.04(-0.87%)
Aug 03, 2010 4.250 4.288 4.213 4.274 318,930 +0.01(+0.31%)
Aug 02, 2010 4.253 4.293 4.229 4.261 609,045 +0.04(+0.88%)
Jul 30, 2010 4.224 4.240 4.187 4.224 363,480 +0.03(+0.63%)
Jul 29, 2010 4.189 4.205 4.187 4.197 276,454 +0.01(+0.19%)
Jul 28, 2010 4.184 4.195 4.152 4.189 240,272 +0.01(+0.13%)
Jul 27, 2010 4.173 4.197 4.155 4.184 477,926 +0.03(+0.77%)
Jul 26, 2010 4.078 4.160 4.054 4.152 496,487 +0.10(+2.43%)
Jul 23, 2010 4.040 4.078 4.038 4.054 254,424 +0.00(+0.00%)
Jul 22, 2010 4.035 4.080 4.019 4.054 357,257 +0.02(+0.39%)
Jul 21, 2010 4.067 4.080 4.032 4.038 258,630 -0.00(-0.07%)
Jul 20, 2010 3.977 4.042 3.969 4.040 226,420 +0.05(+1.20%)
Jul 19, 2010 4.006 4.022 3.974 3.993 220,164 -0.01(-0.33%)
Jul 16, 2010 4.006 4.009 3.963 4.006 268,772 +0.00(+0.07%)
Jul 15, 2010 4.014 4.027 3.982 4.003 276,375 -0.02(-0.40%)
Jul 14, 2010 4.080 4.080 4.014 4.019 801 -0.05(-1.24%)
Jul 13, 2010 4.107 4.110 4.059 4.070 266,771 -0.00(-0.02%)
Jul 12, 2010 4.057 4.076 4.044 4.070 415,397 +0.01(+0.32%)
Jul 09, 2010 4.057 4.086 4.018 4.057 421,501 -0.01(-0.26%)
Jul 08, 2010 4.052 4.068 4.002 4.068 261,769 +0.04(+0.98%)
Jul 07, 2010 3.970 4.028 3.962 4.028 321,654 +0.06(+1.53%)
Jul 06, 2010 3.976 3.978 3.923 3.968 389,218 +0.11(+2.80%)
Jul 02, 2010 3.860 3.865 3.846 3.860 298,029 +0.01(+0.14%)
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.