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

Pioneer High Income Trust (NY: PHT )

7.335 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jun 30, 2011 4.904 4.929 4.884 4.901 204,346 +0.01(+0.18%)
Jun 29, 2011 4.866 4.919 4.858 4.893 167,655 +0.04(+0.84%)
Jun 28, 2011 4.817 4.866 4.781 4.852 258,557 +0.04(+0.85%)
Jun 27, 2011 4.764 4.825 4.764 4.811 252,970 +0.06(+1.16%)
Jun 24, 2011 4.753 4.814 4.747 4.755 190,490 -0.00(-0.06%)
Jun 23, 2011 4.782 4.805 4.755 4.758 245,709 -0.05(-0.97%)
Jun 22, 2011 4.755 4.820 4.755 4.805 282,664 +0.05(+1.10%)
Jun 21, 2011 4.700 4.753 4.698 4.753 285,463 +0.07(+1.52%)
Jun 20, 2011 4.659 4.691 4.659 4.681 516,535 +0.02(+0.48%)
Jun 17, 2011 4.651 4.715 4.616 4.659 262,480 +0.02(+0.38%)
Jun 16, 2011 4.712 4.753 4.630 4.642 300,290 -0.08(-1.73%)
Jun 15, 2011 4.764 4.764 4.674 4.723 405,658 -0.06(-1.16%)
Jun 14, 2011 4.694 4.796 4.694 4.779 327,837 +0.08(+1.80%)
Jun 13, 2011 4.764 4.790 4.583 4.694 805,277 -0.09(-1.78%)
Jun 10, 2011 4.774 4.803 4.684 4.780 817,102 -0.01(-0.12%)
Jun 09, 2011 4.780 4.814 4.661 4.785 832,527 -0.03(-0.53%)
Jun 08, 2011 4.915 4.915 4.748 4.811 796,365 -0.10(-2.12%)
Jun 07, 2011 4.933 4.947 4.901 4.915 274,411 -0.01(-0.23%)
Jun 06, 2011 4.985 4.988 4.924 4.927 214,914 -0.06(-1.22%)
Jun 03, 2011 4.982 4.996 4.970 4.988 221,779 -0.02(-0.33%)
May 24, 2011 5.025 5.034 4.976 5.004 228,672 -0.02(-0.30%)
May 23, 2011 4.996 5.020 4.982 5.020 212,296 +0.00(+0.06%)
May 20, 2011 4.967 5.017 4.962 5.017 195,232 +0.04(+0.90%)
May 19, 2011 4.985 5.008 4.959 4.972 188,668 -0.00(-0.08%)
May 18, 2011 4.953 4.982 4.944 4.976 221,835 +0.03(+0.53%)
May 17, 2011 4.944 4.970 4.928 4.950 224,923 +0.01(+0.12%)
May 16, 2011 4.979 5.017 4.921 4.944 312,828 -0.01(-0.29%)
May 13, 2011 4.967 5.025 4.956 4.959 329,221 -0.01(-0.17%)
May 12, 2011 4.999 4.999 4.939 4.967 219,524 -0.00(-0.01%)
May 11, 2011 4.931 4.971 4.928 4.968 362,262 +0.03(+0.52%)
May 10, 2011 4.911 4.945 4.911 4.942 354,676 +0.03(+0.64%)
May 09, 2011 4.888 4.919 4.888 4.911 251,897 +0.02(+0.41%)
May 06, 2011 4.882 4.923 4.876 4.891 326,919 +0.01(+0.12%)
May 05, 2011 4.868 4.922 4.859 4.885 185,509 +0.00(+0.00%)
May 04, 2011 4.865 4.908 4.859 4.885 221,421 +0.02(+0.35%)
May 03, 2011 4.853 4.894 4.853 4.868 260,424 +0.01(+0.12%)
May 02, 2011 4.854 4.862 4.853 4.862 245,085 +0.01(+0.30%)
Apr 29, 2011 4.839 4.848 4.833 4.848 188,417 +0.02(+0.34%)
Apr 28, 2011 4.836 4.839 4.819 4.831 214,881 -0.00(-0.05%)
Apr 27, 2011 4.825 4.842 4.822 4.833 242,216 +0.01(+0.12%)
Apr 26, 2011 4.828 4.836 4.805 4.828 190,533 +0.00(+0.00%)
Apr 25, 2011 4.813 4.828 4.799 4.828 275,777 +0.03(+0.66%)
Apr 21, 2011 4.790 4.805 4.773 4.796 120,548 +0.02(+0.48%)
Apr 20, 2011 4.796 4.799 4.754 4.773 200,465 +0.00(+0.00%)
Apr 19, 2011 4.770 4.773 4.752 4.773 216,366 +0.01(+0.24%)
Apr 18, 2011 4.699 4.764 4.681 4.762 319,055 +0.06(+1.34%)
Apr 15, 2011 4.696 4.707 4.681 4.699 260,720 -0.01(-0.12%)
Apr 14, 2011 4.690 4.707 4.681 4.704 266,999 -0.02(-0.49%)
Apr 13, 2011 4.744 4.759 4.704 4.727 232,671 -0.01(-0.14%)
Apr 12, 2011 4.754 4.765 4.677 4.734 366,915 -0.06(-1.25%)
Apr 11, 2011 4.762 4.796 4.754 4.793 217,128 +0.04(+0.90%)
Apr 08, 2011 4.779 4.785 4.735 4.751 222,601 -0.03(-0.60%)
Apr 07, 2011 4.756 4.779 4.748 4.779 181,765 +0.02(+0.48%)
Apr 06, 2011 4.759 4.765 4.731 4.756 172,998 +0.01(+0.12%)
Apr 05, 2011 4.728 4.765 4.722 4.751 329,397 +0.02(+0.36%)
Apr 04, 2011 4.711 4.745 4.694 4.734 189,660 +0.02(+0.46%)
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.