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

Pioneer High Income Trust (NY: PHT )

7.340 +0.030 (+0.41%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 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 (%)
May 28, 2010 3.765 3.843 3.765 3.765 274,337 -0.04(-1.10%)
May 27, 2010 3.786 3.807 3.760 3.807 326,886 +0.09(+2.46%)
May 26, 2010 3.707 3.781 3.707 3.715 6,128 +0.03(+0.92%)
May 25, 2010 3.530 3.681 3.530 3.681 407,988 +0.01(+0.28%)
May 24, 2010 3.561 3.694 3.561 3.671 315,009 +0.09(+2.63%)
May 21, 2010 3.415 3.595 3.407 3.577 1,099,605 +0.05(+1.48%)
May 20, 2010 3.525 3.611 3.512 3.525 914,624 -0.11(-3.16%)
May 19, 2010 3.660 3.705 3.496 3.640 982,324 -0.10(-2.79%)
May 18, 2010 3.752 3.856 3.728 3.744 461,513 -0.02(-0.49%)
May 17, 2010 3.825 3.848 3.676 3.762 576,519 -0.07(-1.77%)
May 14, 2010 3.830 3.950 3.815 3.830 340,268 -0.12(-3.04%)
May 13, 2010 3.958 3.985 3.906 3.950 434,097 +0.01(+0.26%)
May 12, 2010 3.982 4.034 3.916 3.940 467,086 -0.01(-0.35%)
May 11, 2010 3.945 3.972 3.922 3.954 616,859 +0.10(+2.55%)
May 10, 2010 3.827 3.860 3.827 3.855 648,721 +0.12(+3.33%)
May 07, 2010 3.791 3.791 3.555 3.731 1,162,219 +0.10(+2.78%)
May 06, 2010 3.923 3.935 3.441 3.630 3,014,541 -0.32(-8.00%)
May 05, 2010 3.982 4.027 3.946 3.946 674,809 -0.10(-2.37%)
May 04, 2010 4.049 4.075 4.011 4.042 451,961 -0.01(-0.13%)
May 03, 2010 4.018 4.052 4.013 4.047 310,240 +0.05(+1.30%)
Apr 30, 2010 4.005 4.016 3.966 3.995 271,808 -0.01(-0.26%)
Apr 29, 2010 3.961 4.010 3.951 4.005 284,956 +0.06(+1.44%)
Apr 28, 2010 4.029 4.029 3.948 3.948 291,368 -0.05(-1.23%)
Apr 27, 2010 4.047 4.060 3.998 3.998 337,298 -0.05(-1.21%)
Apr 26, 2010 4.010 4.057 4.010 4.047 318,051 +0.04(+1.05%)
Apr 23, 2010 3.966 4.016 3.951 4.005 336,919 +0.05(+1.16%)
Apr 22, 2010 3.948 3.972 3.943 3.959 778,229 +0.00(+0.00%)
Apr 21, 2010 4.065 4.111 3.946 3.959 783,528 -0.09(-2.14%)
Apr 20, 2010 4.018 4.052 3.966 4.045 432,192 +0.09(+2.25%)
Apr 19, 2010 3.891 4.060 3.891 3.956 526,468 -0.03(-0.71%)
Apr 16, 2010 4.179 4.179 3.930 3.985 1,529,130 -0.20(-4.82%)
Apr 15, 2010 4.267 4.269 4.181 4.186 377,013 -0.06(-1.52%)
Apr 14, 2010 4.202 4.305 4.202 4.251 373,604 +0.05(+1.29%)
Apr 13, 2010 4.233 4.235 4.197 4.197 383,491 -0.02(-0.51%)
Apr 12, 2010 4.195 4.228 4.195 4.218 343,300 +0.03(+0.80%)
Apr 09, 2010 4.190 4.208 4.154 4.185 408,072 +0.03(+0.74%)
Apr 08, 2010 4.108 4.154 4.087 4.154 377,496 +0.05(+1.16%)
Apr 07, 2010 4.080 4.151 4.080 4.106 496,782 +0.02(+0.53%)
Apr 06, 2010 3.995 4.095 3.995 4.085 384,196 +0.07(+1.79%)
Apr 05, 2010 3.980 4.026 3.969 4.013 269,949 +0.04(+0.89%)
Apr 01, 2010 3.954 3.977 3.977 3.977 274,381 +0.03(+0.79%)
Mar 31, 2010 3.949 3.951 3.936 3.946 186,392 +0.01(+0.20%)
Mar 30, 2010 3.946 3.951 3.931 3.938 153,575 +0.01(+0.26%)
Mar 29, 2010 3.977 3.990 3.928 3.928 249,266 -0.03(-0.71%)
Mar 26, 2010 3.990 3.990 3.954 3.956 303,136 -0.03(-0.71%)
Mar 25, 2010 3.951 3.992 3.938 3.985 340,614 +0.05(+1.30%)
Mar 24, 2010 3.949 3.951 3.915 3.933 256,449 -0.00(-0.07%)
Mar 23, 2010 3.936 3.944 3.916 3.936 378,283 +0.02(+0.39%)
Mar 22, 2010 3.892 3.951 3.879 3.921 280,461 +0.01(+0.33%)
Mar 19, 2010 3.890 3.908 3.864 3.908 260,490 +0.02(+0.39%)
Mar 18, 2010 3.869 3.903 3.869 3.892 197,059 +0.01(+0.26%)
Mar 17, 2010 3.859 3.887 3.856 3.882 197,234 +0.01(+0.33%)
Mar 16, 2010 3.851 3.874 3.826 3.869 500,087 +0.00(+0.07%)
Mar 15, 2010 3.900 3.900 3.867 3.867 545,508 -0.06(-1.50%)
Mar 12, 2010 3.913 3.926 3.864 3.926 605,439 +0.01(+0.33%)
Mar 11, 2010 3.900 3.913 3.856 3.913 807,748 +0.01(+0.25%)
Mar 10, 2010 3.898 3.926 3.898 3.903 320,376 +0.00(+0.00%)
Mar 09, 2010 3.885 3.924 3.883 3.903 353,709 +0.02(+0.55%)
Mar 08, 2010 3.837 3.883 3.834 3.882 346,131 +0.04(+1.09%)
Mar 05, 2010 3.804 3.840 3.804 3.840 232,952 +0.03(+0.87%)
Mar 04, 2010 3.796 3.807 3.784 3.807 348,389 +0.01(+0.27%)
Mar 03, 2010 3.786 3.799 3.781 3.796 597,725 +0.01(+0.33%)
Mar 02, 2010 3.743 3.799 3.743 3.784 538,518 +0.05(+1.23%)
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.