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 (%)
Jan 31, 2011 4.396 4.412 4.342 4.355 439,705 -0.02(-0.49%)
Jan 28, 2011 4.396 4.423 4.358 4.377 393,499 -0.02(-0.37%)
Jan 27, 2011 4.390 4.406 4.379 4.393 284,360 +0.02(+0.37%)
Jan 26, 2011 4.328 4.377 4.325 4.377 431,528 +0.05(+1.19%)
Jan 25, 2011 4.287 4.325 4.285 4.325 393,850 +0.03(+0.76%)
Jan 24, 2011 4.269 4.296 4.266 4.293 264,054 +0.03(+0.70%)
Jan 21, 2011 4.209 4.271 4.209 4.263 307,325 +0.05(+1.09%)
Jan 20, 2011 4.233 4.236 4.193 4.217 188,080 -0.02(-0.48%)
Jan 19, 2011 4.260 4.293 4.236 4.237 250,183 -0.02(-0.40%)
Jan 18, 2011 4.241 4.260 4.239 4.254 195,884 +0.01(+0.24%)
Jan 14, 2011 4.260 4.260 4.236 4.244 174,886 -0.02(-0.57%)
Jan 13, 2011 4.233 4.269 4.233 4.269 154,295 +0.02(+0.51%)
Jan 12, 2011 4.223 4.258 4.223 4.247 224,268 +0.03(+0.74%)
Jan 11, 2011 4.217 4.241 4.206 4.215 195,751 -0.02(-0.42%)
Jan 10, 2011 4.241 4.241 4.187 4.233 216,250 +0.03(+0.71%)
Jan 07, 2011 4.244 4.250 4.185 4.204 197,732 +0.01(+0.13%)
Jan 06, 2011 4.212 4.214 4.182 4.198 180,013 -0.02(-0.51%)
Jan 05, 2011 4.236 4.241 4.214 4.220 158,838 -0.03(-0.64%)
Jan 04, 2011 4.244 4.256 4.220 4.247 257,033 +0.01(+0.26%)
Jan 03, 2011 4.139 4.244 4.139 4.236 264,641 +0.05(+1.10%)
Dec 31, 2010 4.212 4.232 4.179 4.190 113,189 -0.00(-0.06%)
Dec 30, 2010 4.228 4.228 4.160 4.193 227,355 -0.04(-0.96%)
Dec 29, 2010 4.282 4.282 4.206 4.233 309,066 -0.03(-0.77%)
Dec 28, 2010 4.240 4.266 4.183 4.266 351,688 +0.02(+0.51%)
Dec 27, 2010 4.170 4.258 4.164 4.245 431,470 +0.09(+2.05%)
Dec 23, 2010 4.151 4.172 4.146 4.159 201,584 +0.01(+0.20%)
Dec 22, 2010 4.119 4.154 4.105 4.151 198,060 +0.01(+0.19%)
Dec 21, 2010 4.103 4.146 4.089 4.143 292,368 +0.03(+0.85%)
Dec 20, 2010 4.231 4.231 4.089 4.108 358,695 -0.09(-2.05%)
Dec 17, 2010 4.095 4.213 4.071 4.194 324,689 +0.09(+2.09%)
Dec 16, 2010 4.022 4.116 4.022 4.108 335,048 +0.08(+1.94%)
Dec 15, 2010 3.886 4.033 3.883 4.030 682,511 +0.13(+3.43%)
Dec 14, 2010 3.939 3.950 3.861 3.896 1,170,498 -0.08(-2.02%)
Dec 13, 2010 4.148 4.148 3.907 3.977 2,031,302 -0.17(-4.14%)
Dec 10, 2010 4.189 4.197 4.132 4.148 694,050 -0.06(-1.34%)
Dec 09, 2010 4.242 4.245 4.186 4.205 354,466 -0.04(-0.87%)
Dec 08, 2010 4.251 4.264 4.219 4.241 661,148 -0.01(-0.28%)
Dec 07, 2010 4.288 4.291 4.240 4.253 470,343 -0.04(-0.87%)
Dec 06, 2010 4.259 4.299 4.253 4.291 250,244 +0.04(+0.88%)
Dec 03, 2010 4.264 4.309 4.240 4.253 339,314 -0.03(-0.74%)
Dec 02, 2010 4.229 4.301 4.227 4.285 342,320 +0.06(+1.32%)
Dec 01, 2010 4.227 4.243 4.221 4.229 282,467 +0.01(+0.25%)
Nov 30, 2010 4.253 4.253 4.212 4.219 308,607 -0.03(-0.75%)
Nov 29, 2010 4.267 4.272 4.211 4.251 226,286 -0.00(-0.06%)
Nov 26, 2010 4.237 4.264 4.227 4.253 118,148 +0.03(+0.63%)
Nov 24, 2010 4.221 4.227 4.227 4.227 260,841 +0.01(+0.13%)
Nov 23, 2010 4.211 4.224 4.171 4.221 297,608 +0.01(+0.13%)
Nov 22, 2010 4.221 4.245 4.206 4.216 505,218 -0.01(-0.25%)
Nov 19, 2010 4.195 4.231 4.184 4.227 342,606 +0.03(+0.82%)
Nov 18, 2010 4.211 4.227 4.158 4.192 371,139 +0.00(+0.11%)
Nov 17, 2010 4.136 4.200 4.128 4.187 567,079 +0.08(+1.89%)
Nov 16, 2010 4.245 4.245 3.860 4.110 2,767,307 -0.17(-4.07%)
Nov 15, 2010 4.397 4.408 4.283 4.284 514,159 -0.10(-2.27%)
Nov 12, 2010 4.429 4.429 4.352 4.384 551,028 -0.05(-1.09%)
Nov 11, 2010 4.437 4.464 4.427 4.432 330,809 -0.01(-0.30%)
Nov 10, 2010 4.458 4.458 4.429 4.445 371,491 -0.01(-0.12%)
Nov 09, 2010 4.450 4.472 4.445 4.450 352,758 +0.01(+0.25%)
Nov 08, 2010 4.445 4.453 4.427 4.439 435,533 +0.02(+0.47%)
Nov 05, 2010 4.392 4.440 4.392 4.419 223,596 +0.03(+0.72%)
Nov 04, 2010 4.369 4.427 4.366 4.387 388,904 +0.03(+0.67%)
Nov 03, 2010 4.319 4.395 4.300 4.358 571,098 +0.04(+0.92%)
Nov 02, 2010 4.319 4.329 4.300 4.319 216,390 +0.01(+0.31%)
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.