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 (%)
Aug 31, 2010 4.032 4.083 3.977 4.076 316,798 +0.04(+0.90%)
Aug 30, 2010 3.967 4.058 3.964 4.039 319,517 +0.05(+1.30%)
Aug 27, 2010 3.988 3.993 3.897 3.988 472,841 -0.00(-0.11%)
Aug 26, 2010 4.026 4.047 3.982 3.992 333,063 -0.03(-0.86%)
Aug 25, 2010 4.076 4.076 3.969 4.026 726,786 -0.06(-1.52%)
Aug 24, 2010 4.071 4.102 4.050 4.089 506,107 -0.01(-0.25%)
Aug 23, 2010 4.107 4.122 4.096 4.099 285,637 -0.02(-0.38%)
Aug 20, 2010 4.153 4.153 4.102 4.115 357,821 -0.04(-1.06%)
Aug 19, 2010 4.174 4.192 4.145 4.159 729,111 +0.00(+0.05%)
Aug 18, 2010 4.169 4.177 4.141 4.157 221,048 -0.03(-0.67%)
Aug 17, 2010 4.185 4.213 4.172 4.185 288,630 +0.00(+0.10%)
Aug 16, 2010 4.133 4.185 4.129 4.180 329,488 +0.03(+0.78%)
Aug 13, 2010 4.148 4.182 4.135 4.148 202,534 +0.01(+0.31%)
Aug 12, 2010 4.143 4.161 4.099 4.135 429,561 -0.02(-0.51%)
Aug 11, 2010 4.131 4.157 4.121 4.157 334,732 -0.01(-0.25%)
Aug 10, 2010 4.121 4.182 4.110 4.167 369,145 +0.04(+1.02%)
Aug 09, 2010 4.087 4.139 4.087 4.125 264,794 +0.05(+1.17%)
Aug 06, 2010 4.077 4.122 4.064 4.077 334,460 -0.02(-0.50%)
Aug 05, 2010 4.054 4.110 4.054 4.097 382,414 +0.00(+0.00%)
Aug 04, 2010 4.133 4.136 4.097 4.097 279,281 -0.04(-0.87%)
Aug 03, 2010 4.110 4.146 4.074 4.133 329,803 +0.01(+0.31%)
Aug 02, 2010 4.113 4.151 4.090 4.121 629,808 +0.04(+0.88%)
Jul 30, 2010 4.085 4.100 4.049 4.085 375,871 +0.03(+0.63%)
Jul 29, 2010 4.051 4.067 4.049 4.059 285,879 +0.01(+0.19%)
Jul 28, 2010 4.046 4.056 4.015 4.051 248,463 +0.01(+0.13%)
Jul 27, 2010 4.036 4.059 4.018 4.046 494,218 +0.03(+0.77%)
Jul 26, 2010 3.943 4.023 3.920 4.015 513,413 +0.10(+2.43%)
Jul 23, 2010 3.907 3.943 3.905 3.920 263,098 +0.00(+0.00%)
Jul 22, 2010 3.902 3.946 3.887 3.920 369,436 +0.02(+0.40%)
Jul 21, 2010 3.933 3.946 3.900 3.905 267,447 -0.00(-0.07%)
Jul 20, 2010 3.846 3.909 3.838 3.907 234,139 +0.05(+1.20%)
Jul 19, 2010 3.874 3.889 3.843 3.861 227,670 -0.01(-0.33%)
Jul 16, 2010 3.874 3.876 3.833 3.874 277,935 +0.00(+0.07%)
Jul 15, 2010 3.882 3.894 3.851 3.871 285,797 -0.02(-0.40%)
Jul 14, 2010 3.946 3.946 3.882 3.887 828 -0.05(-1.24%)
Jul 13, 2010 3.972 3.974 3.925 3.936 275,865 -0.00(-0.01%)
Jul 12, 2010 3.923 3.941 3.911 3.936 429,572 +0.01(+0.32%)
Jul 09, 2010 3.923 3.951 3.885 3.923 435,884 -0.01(-0.26%)
Jul 08, 2010 3.918 3.933 3.870 3.933 270,701 +0.04(+0.98%)
Jul 07, 2010 3.839 3.895 3.832 3.895 332,630 +0.06(+1.53%)
Jul 06, 2010 3.844 3.847 3.793 3.837 402,500 +0.10(+2.80%)
Jul 02, 2010 3.732 3.737 3.720 3.732 308,199 +0.01(+0.14%)
Jul 01, 2010 3.837 3.847 3.714 3.727 449,697 -0.10(-2.53%)
Jun 30, 2010 3.826 3.847 3.811 3.824 172,020 +0.01(+0.33%)
Jun 29, 2010 3.847 3.852 3.798 3.811 331,633 -0.01(-0.20%)
Jun 25, 2010 3.819 3.852 3.814 3.819 218,311 -0.02(-0.40%)
Jun 24, 2010 3.895 3.911 3.809 3.834 392,534 -0.06(-1.57%)
Jun 23, 2010 3.911 3.948 3.880 3.895 268,593 -0.02(-0.52%)
Jun 22, 2010 3.916 3.936 3.900 3.916 377,119 +0.00(+0.07%)
Jun 21, 2010 3.918 3.949 3.903 3.913 334,244 +0.00(+0.06%)
Jun 18, 2010 3.911 3.911 3.862 3.911 183,796 +0.03(+0.85%)
Jun 17, 2010 3.826 3.877 3.822 3.877 232,493 +0.03(+0.79%)
Jun 16, 2010 3.768 3.865 3.753 3.847 366,945 +0.08(+2.10%)
Jun 15, 2010 3.773 3.793 3.758 3.768 162,686 -0.00(-0.07%)
Jun 14, 2010 3.809 3.809 3.770 3.770 248,143 -0.02(-0.60%)
Jun 11, 2010 3.786 3.806 3.745 3.793 310,119 +0.00(+0.12%)
Jun 10, 2010 3.771 3.789 3.748 3.789 315,888 +0.07(+1.76%)
Jun 09, 2010 3.700 3.753 3.700 3.723 283,640 +0.03(+0.68%)
Jun 08, 2010 3.685 3.698 3.650 3.698 316,859 +0.05(+1.31%)
Jun 07, 2010 3.658 3.700 3.635 3.650 289,959 -0.00(-0.07%)
Jun 04, 2010 3.652 3.705 3.642 3.652 282,975 -0.07(-1.83%)
Jun 03, 2010 3.680 3.731 3.668 3.721 336,663 +0.05(+1.31%)
Jun 02, 2010 3.698 3.699 3.635 3.673 309,653 -0.03(-0.71%)
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.