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 (%)
Oct 29, 2010 4.353 4.353 4.324 4.329 275,429 -0.02(-0.36%)
Oct 28, 2010 4.342 4.350 4.324 4.345 123,882 +0.00(+0.06%)
Oct 27, 2010 4.377 4.377 4.319 4.342 235,752 -0.02(-0.48%)
Oct 25, 2010 4.385 4.387 4.350 4.363 243,357 -0.01(-0.24%)
Oct 22, 2010 4.366 4.374 4.321 4.374 200,869 +0.01(+0.30%)
Oct 21, 2010 4.345 4.374 4.345 4.361 173,326 +0.02(+0.55%)
Oct 20, 2010 4.324 4.387 4.308 4.337 325,340 +0.02(+0.37%)
Oct 19, 2010 4.329 4.348 4.274 4.321 265,731 -0.01(-0.30%)
Oct 18, 2010 4.319 4.348 4.311 4.334 362,540 +0.03(+0.80%)
Oct 15, 2010 4.276 4.319 4.271 4.300 278,972 +0.03(+0.62%)
Oct 14, 2010 4.266 4.284 4.258 4.274 282,366 +0.01(+0.19%)
Oct 13, 2010 4.305 4.321 4.250 4.266 521,976 -0.05(-1.05%)
Oct 12, 2010 4.293 4.333 4.288 4.311 259,586 +0.01(+0.18%)
Oct 11, 2010 4.324 4.337 4.267 4.303 523,815 -0.03(-0.78%)
Oct 08, 2010 4.337 4.337 4.290 4.337 298,110 +0.02(+0.48%)
Oct 07, 2010 4.314 4.324 4.277 4.316 271,707 +0.01(+0.12%)
Oct 06, 2010 4.264 4.311 4.254 4.311 268,551 +0.03(+0.79%)
Oct 05, 2010 4.251 4.288 4.235 4.277 404,483 +0.03(+0.68%)
Oct 04, 2010 4.230 4.254 4.230 4.248 174,865 +0.00(+0.06%)
Oct 01, 2010 4.246 4.246 4.194 4.246 216,288 +0.03(+0.74%)
Sep 30, 2010 4.254 4.254 4.186 4.215 374,270 -0.01(-0.12%)
Sep 29, 2010 4.217 4.246 4.212 4.220 295,417 +0.01(+0.12%)
Sep 28, 2010 4.217 4.233 4.209 4.215 312,350 -0.02(-0.37%)
Sep 27, 2010 4.238 4.238 4.209 4.230 325,610 -0.01(-0.25%)
Sep 24, 2010 4.215 4.241 4.188 4.241 229,698 +0.03(+0.62%)
Sep 23, 2010 4.212 4.235 4.204 4.215 456,742 -0.01(-0.25%)
Sep 22, 2010 4.230 4.249 4.170 4.225 471,973 -0.01(-0.19%)
Sep 21, 2010 4.217 4.249 4.215 4.233 317,483 +0.03(+0.81%)
Sep 20, 2010 4.188 4.235 4.183 4.199 304,543 +0.01(+0.25%)
Sep 17, 2010 4.188 4.235 4.188 4.188 240,893 -0.01(-0.25%)
Sep 15, 2010 4.165 4.215 4.154 4.199 214,498 +0.02(+0.56%)
Sep 14, 2010 4.173 4.175 4.154 4.175 374,469 +0.00(+0.06%)
Sep 13, 2010 4.204 4.212 4.157 4.173 496,984 -0.02(-0.57%)
Sep 10, 2010 4.197 4.198 4.163 4.197 226,457 -0.01(-0.14%)
Sep 09, 2010 4.171 4.212 4.160 4.203 263,252 +0.05(+1.27%)
Sep 08, 2010 4.158 4.163 4.096 4.150 398,790 +0.03(+0.69%)
Sep 07, 2010 4.147 4.147 4.109 4.122 238,273 -0.01(-0.31%)
Sep 03, 2010 4.106 4.163 4.070 4.135 331,349 +0.04(+0.89%)
Sep 02, 2010 4.096 4.109 4.083 4.098 229,377 -0.01(-0.13%)
Sep 01, 2010 4.088 4.132 4.080 4.103 231,897 +0.03(+0.70%)
Aug 31, 2010 4.031 4.083 3.976 4.075 316,860 +0.04(+0.90%)
Aug 30, 2010 3.966 4.057 3.963 4.039 319,579 +0.05(+1.30%)
Aug 27, 2010 3.987 3.992 3.896 3.987 472,933 -0.00(-0.11%)
Aug 26, 2010 4.026 4.046 3.982 3.991 333,128 -0.03(-0.86%)
Aug 25, 2010 4.075 4.075 3.969 4.026 726,927 -0.06(-1.52%)
Aug 24, 2010 4.070 4.101 4.049 4.088 506,206 -0.01(-0.25%)
Aug 23, 2010 4.106 4.122 4.096 4.098 285,693 -0.02(-0.38%)
Aug 20, 2010 4.153 4.153 4.101 4.114 357,891 -0.04(-1.06%)
Aug 19, 2010 4.173 4.192 4.144 4.158 729,253 +0.00(+0.05%)
Aug 18, 2010 4.168 4.176 4.140 4.156 221,091 -0.03(-0.67%)
Aug 17, 2010 4.184 4.212 4.172 4.184 288,686 +0.00(+0.10%)
Aug 16, 2010 4.132 4.184 4.128 4.180 329,552 +0.03(+0.77%)
Aug 13, 2010 4.147 4.181 4.135 4.147 202,574 +0.01(+0.31%)
Aug 12, 2010 4.142 4.160 4.098 4.135 429,645 -0.02(-0.51%)
Aug 11, 2010 4.130 4.156 4.120 4.156 334,797 -0.01(-0.25%)
Aug 10, 2010 4.120 4.181 4.110 4.166 369,216 +0.04(+1.02%)
Aug 09, 2010 4.086 4.138 4.086 4.124 264,845 +0.05(+1.17%)
Aug 06, 2010 4.076 4.121 4.063 4.076 334,524 -0.02(-0.50%)
Aug 05, 2010 4.053 4.110 4.053 4.097 382,488 +0.00(+0.00%)
Aug 04, 2010 4.133 4.135 4.097 4.097 279,335 -0.04(-0.87%)
Aug 03, 2010 4.110 4.146 4.074 4.133 329,867 +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.