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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2010 4.324 4.345 4.290 4.301 110,261 -0.00(-0.06%)
Dec 30, 2010 4.340 4.340 4.271 4.304 221,474 -0.04(-0.96%)
Dec 29, 2010 4.396 4.396 4.318 4.346 301,071 -0.03(-0.78%)
Dec 28, 2010 4.352 4.380 4.294 4.380 342,579 +0.02(+0.51%)
Dec 27, 2010 4.281 4.372 4.275 4.358 420,295 +0.09(+2.05%)
Dec 23, 2010 4.261 4.283 4.256 4.270 196,363 +0.01(+0.20%)
Dec 22, 2010 4.228 4.264 4.215 4.261 192,931 +0.01(+0.19%)
Dec 21, 2010 4.212 4.256 4.198 4.253 284,796 +0.04(+0.85%)
Dec 20, 2010 4.344 4.344 4.198 4.217 349,405 -0.09(-2.05%)
Dec 17, 2010 4.204 4.325 4.179 4.305 316,279 +0.09(+2.09%)
Dec 16, 2010 4.129 4.226 4.129 4.217 326,371 +0.08(+1.94%)
Dec 15, 2010 3.989 4.140 3.986 4.137 664,835 +0.14(+3.43%)
Dec 14, 2010 4.044 4.055 3.964 4.000 1,140,183 -0.08(-2.02%)
Dec 13, 2010 4.259 4.259 4.011 4.082 1,978,693 -0.18(-4.14%)
Dec 10, 2010 4.300 4.308 4.242 4.259 676,074 -0.06(-1.34%)
Dec 09, 2010 4.355 4.358 4.297 4.316 345,286 -0.04(-0.87%)
Dec 08, 2010 4.364 4.377 4.331 4.354 644,005 -0.01(-0.28%)
Dec 07, 2010 4.402 4.405 4.353 4.367 458,147 -0.04(-0.87%)
Dec 06, 2010 4.372 4.413 4.367 4.405 243,755 +0.04(+0.88%)
Dec 03, 2010 4.378 4.424 4.353 4.367 330,516 -0.03(-0.74%)
Dec 02, 2010 4.342 4.416 4.339 4.399 333,444 +0.06(+1.32%)
Dec 01, 2010 4.339 4.356 4.334 4.342 275,143 +0.01(+0.25%)
Nov 30, 2010 4.367 4.367 4.324 4.331 300,605 -0.03(-0.75%)
Nov 29, 2010 4.380 4.386 4.323 4.364 220,418 -0.00(-0.06%)
Nov 26, 2010 4.350 4.378 4.339 4.367 115,084 +0.03(+0.63%)
Nov 24, 2010 4.334 4.339 4.339 4.339 254,077 +0.01(+0.13%)
Nov 23, 2010 4.323 4.337 4.282 4.334 289,891 +0.01(+0.13%)
Nov 22, 2010 4.334 4.358 4.317 4.328 492,117 -0.01(-0.25%)
Nov 19, 2010 4.307 4.343 4.296 4.339 333,722 +0.04(+0.82%)
Nov 18, 2010 4.323 4.339 4.268 4.304 361,515 +0.00(+0.11%)
Nov 17, 2010 4.247 4.312 4.238 4.299 552,375 +0.08(+1.89%)
Nov 16, 2010 4.358 4.358 3.963 4.219 2,695,550 -0.18(-4.07%)
Nov 15, 2010 4.514 4.525 4.397 4.398 500,827 -0.10(-2.27%)
Nov 12, 2010 4.547 4.547 4.468 4.500 536,740 -0.05(-1.09%)
Nov 11, 2010 4.556 4.583 4.545 4.550 322,221 -0.01(-0.30%)
Nov 10, 2010 4.577 4.577 4.547 4.564 361,847 -0.01(-0.12%)
Nov 09, 2010 4.569 4.591 4.564 4.569 343,601 +0.01(+0.25%)
Nov 08, 2010 4.564 4.572 4.545 4.558 424,227 +0.02(+0.47%)
Nov 05, 2010 4.510 4.558 4.510 4.537 217,792 +0.03(+0.72%)
Nov 04, 2010 4.485 4.545 4.482 4.504 378,808 +0.03(+0.67%)
Nov 03, 2010 4.434 4.512 4.415 4.474 556,273 +0.04(+0.92%)
Nov 02, 2010 4.434 4.445 4.415 4.434 210,772 +0.01(+0.31%)
Nov 01, 2010 4.450 4.461 4.420 4.420 435,451 -0.02(-0.55%)
Oct 29, 2010 4.469 4.469 4.439 4.445 268,279 -0.02(-0.36%)
Oct 28, 2010 4.458 4.466 4.439 4.461 120,666 +0.00(+0.06%)
Oct 27, 2010 4.493 4.493 4.434 4.458 229,632 -0.02(-0.48%)
Oct 25, 2010 4.501 4.504 4.466 4.480 237,040 -0.01(-0.24%)
Oct 22, 2010 4.482 4.491 4.436 4.491 195,655 +0.01(+0.30%)
Oct 21, 2010 4.461 4.491 4.461 4.477 168,826 +0.02(+0.55%)
Oct 20, 2010 4.439 4.504 4.423 4.453 316,894 +0.02(+0.37%)
Oct 19, 2010 4.445 4.464 4.388 4.436 258,833 -0.01(-0.30%)
Oct 18, 2010 4.434 4.464 4.426 4.450 353,129 +0.04(+0.80%)
Oct 15, 2010 4.390 4.434 4.385 4.415 271,730 +0.03(+0.62%)
Oct 14, 2010 4.380 4.399 4.371 4.388 275,036 +0.01(+0.19%)
Oct 13, 2010 4.420 4.436 4.363 4.380 508,426 -0.05(-1.05%)
Oct 12, 2010 4.408 4.449 4.402 4.426 252,839 +0.01(+0.18%)
Oct 11, 2010 4.440 4.453 4.381 4.418 510,202 -0.03(-0.78%)
Oct 08, 2010 4.453 4.453 4.405 4.453 290,362 +0.02(+0.48%)
Oct 07, 2010 4.429 4.440 4.391 4.432 264,645 +0.01(+0.12%)
Oct 06, 2010 4.378 4.426 4.367 4.426 261,572 +0.03(+0.79%)
Oct 05, 2010 4.365 4.402 4.348 4.391 393,971 +0.03(+0.68%)
Oct 04, 2010 4.343 4.367 4.343 4.362 170,320 +0.00(+0.06%)
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.