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: 4:10 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 (%)
Sep 30, 2011 4.787 4.804 4.717 4.732 286,714 -0.06(-1.21%)
Sep 29, 2011 4.795 4.830 4.766 4.789 205,810 +0.02(+0.42%)
Sep 28, 2011 4.801 4.836 4.769 4.769 204,341 -0.03(-0.66%)
Sep 27, 2011 4.775 4.844 4.772 4.801 241,077 +0.05(+0.97%)
Sep 26, 2011 4.729 4.761 4.677 4.755 382,421 +0.04(+0.86%)
Sep 23, 2011 4.694 4.729 4.658 4.714 197,917 +0.00(+0.04%)
Sep 22, 2011 4.703 4.726 4.688 4.712 314,285 -0.05(-0.95%)
Sep 21, 2011 4.737 4.768 4.732 4.758 260,227 +0.02(+0.49%)
Sep 20, 2011 4.775 4.781 4.734 4.734 216,556 -0.03(-0.73%)
Sep 19, 2011 4.732 4.769 4.703 4.769 282,715 +0.03(+0.55%)
Sep 16, 2011 4.734 4.758 4.677 4.743 261,675 +0.00(+0.06%)
Sep 15, 2011 4.752 4.752 4.711 4.740 258,513 -0.01(-0.12%)
Sep 14, 2011 4.746 4.755 4.726 4.746 349,279 +0.01(+0.12%)
Sep 13, 2011 4.743 4.746 4.717 4.740 200,367 +0.00(+0.05%)
Sep 12, 2011 4.603 4.741 4.603 4.738 317,760 +0.02(+0.43%)
Sep 09, 2011 4.692 4.721 4.660 4.718 338,769 +0.01(+0.24%)
Sep 08, 2011 4.692 4.721 4.663 4.706 258,699 +0.02(+0.43%)
Sep 07, 2011 4.683 4.721 4.678 4.686 437,639 +0.02(+0.49%)
Sep 06, 2011 4.594 4.663 4.563 4.663 458,724 +0.01(+0.31%)
Sep 02, 2011 4.640 4.675 4.623 4.649 126,555 -0.03(-0.55%)
Sep 01, 2011 4.660 4.698 4.649 4.675 150,679 +0.01(+0.25%)
Aug 31, 2011 4.686 4.735 4.640 4.663 370,713 +0.03(+0.56%)
Aug 30, 2011 4.686 4.701 4.617 4.638 296,591 -0.05(-1.16%)
Aug 29, 2011 4.612 4.692 4.606 4.692 267,505 +0.10(+2.12%)
Aug 26, 2011 4.557 4.597 4.494 4.594 408,437 +0.05(+1.07%)
Aug 25, 2011 4.523 4.554 4.491 4.546 223,797 +0.03(+0.64%)
Aug 24, 2011 4.503 4.546 4.491 4.517 199,404 +0.03(+0.58%)
Aug 23, 2011 4.405 4.497 4.391 4.491 324,492 +0.07(+1.62%)
Aug 22, 2011 4.537 4.546 4.396 4.419 356,520 -0.05(-1.16%)
Aug 19, 2011 4.494 4.528 4.451 4.471 354,007 -0.07(-1.64%)
Aug 18, 2011 4.528 4.583 4.462 4.546 516,956 -0.05(-1.06%)
Aug 17, 2011 4.592 4.629 4.592 4.594 186,773 +0.00(+0.06%)
Aug 16, 2011 4.640 4.649 4.583 4.592 375,870 -0.06(-1.36%)
Aug 15, 2011 4.652 4.704 4.594 4.655 509,074 +0.06(+1.38%)
Aug 12, 2011 4.477 4.632 4.371 4.592 1,158,342 +0.12(+2.63%)
Aug 11, 2011 4.316 4.474 4.316 4.474 404,559 +0.13(+3.09%)
Aug 10, 2011 4.323 4.408 4.266 4.340 524,473 -0.01(-0.26%)
Aug 09, 2011 4.138 4.374 4.058 4.351 1,319,226 +0.30(+7.37%)
Aug 08, 2011 4.138 4.200 4.015 4.052 1,662,881 -0.36(-8.18%)
Aug 05, 2011 4.507 4.567 4.160 4.414 1,890,735 -0.11(-2.51%)
Aug 04, 2011 4.590 4.607 4.513 4.527 466,662 -0.08(-1.79%)
Aug 03, 2011 4.584 4.644 4.573 4.610 356,506 -0.01(-0.25%)
Aug 02, 2011 4.536 4.633 4.519 4.621 294,255 +0.06(+1.37%)
Aug 01, 2011 4.596 4.638 4.539 4.559 518,365 +0.07(+1.52%)
Jul 29, 2011 4.510 4.510 4.435 4.490 479,339 -0.03(-0.57%)
Jul 28, 2011 4.539 4.581 4.451 4.516 587,906 -0.04(-0.87%)
Jul 27, 2011 4.661 4.661 4.550 4.556 606,300 -0.12(-2.57%)
Jul 26, 2011 4.652 4.689 4.618 4.676 213,957 +0.02(+0.50%)
Jul 25, 2011 4.718 4.718 4.650 4.652 241,899 -0.05(-1.15%)
Jul 22, 2011 4.715 4.718 4.706 4.706 177,214 +0.03(+0.61%)
Jul 21, 2011 4.655 4.706 4.652 4.678 184,496 +0.02(+0.49%)
Jul 20, 2011 4.675 4.675 4.638 4.655 235,513 +0.00(+0.06%)
Jul 19, 2011 4.638 4.670 4.635 4.652 148,921 +0.04(+0.80%)
Jul 18, 2011 4.732 4.732 4.607 4.615 348,992 -0.08(-1.70%)
Jul 15, 2011 4.715 4.732 4.658 4.695 263,054 -0.03(-0.64%)
Jul 14, 2011 4.783 4.792 4.724 4.725 222,590 -0.05(-1.15%)
Jul 13, 2011 4.775 4.783 4.752 4.780 259,372 +0.03(+0.53%)
Jul 12, 2011 4.778 4.781 4.727 4.755 316,169 -0.03(-0.59%)
Jul 11, 2011 4.767 4.801 4.767 4.784 174,280 -0.03(-0.64%)
Jul 08, 2011 4.775 4.837 4.753 4.815 277,556 +0.02(+0.47%)
Jul 07, 2011 4.755 4.795 4.755 4.792 251,390 +0.04(+0.89%)
Jul 06, 2011 4.772 4.781 4.727 4.750 204,087 -0.02(-0.47%)
Jul 05, 2011 4.727 4.792 4.710 4.772 328,128 +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.