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 (%)
Nov 30, 2011 4.980 5.074 4.963 5.001 291,035 +0.10(+2.04%)
Nov 29, 2011 4.969 4.969 4.901 4.901 255,060 -0.05(-1.07%)
Nov 28, 2011 4.916 5.010 4.916 4.954 295,264 +0.01(+0.24%)
Nov 25, 2011 4.886 4.963 4.886 4.942 123,972 +0.06(+1.20%)
Nov 23, 2011 4.883 4.904 4.860 4.883 162,980 -0.02(-0.36%)
Nov 22, 2011 4.863 4.913 4.860 4.901 173,702 +0.04(+0.73%)
Nov 21, 2011 4.919 4.919 4.857 4.866 257,650 -0.07(-1.43%)
Nov 18, 2011 4.948 4.980 4.924 4.936 201,621 +0.01(+0.18%)
Nov 17, 2011 4.963 4.983 4.927 4.927 279,263 -0.05(-0.95%)
Nov 16, 2011 5.001 5.007 4.969 4.974 171,849 -0.04(-0.82%)
Nov 15, 2011 5.027 5.042 5.004 5.016 264,683 -0.01(-0.23%)
Nov 14, 2011 4.983 5.027 4.971 5.027 210,704 +0.05(+1.00%)
Nov 11, 2011 4.974 4.992 4.971 4.977 242,689 -0.00(-0.06%)
Nov 10, 2011 5.024 5.051 4.980 4.980 247,594 -0.03(-0.66%)
Nov 09, 2011 5.004 5.036 4.990 5.013 464,094 -0.07(-1.38%)
Nov 08, 2011 5.013 5.083 5.002 5.083 374,675 +0.07(+1.34%)
Nov 07, 2011 4.969 5.025 4.961 5.016 216,845 +0.06(+1.12%)
Nov 04, 2011 4.961 4.961 4.929 4.961 195,272 -0.02(-0.47%)
Nov 03, 2011 4.958 4.987 4.919 4.984 264,212 +0.03(+0.53%)
Nov 02, 2011 4.926 4.961 4.923 4.958 120,353 +0.04(+0.71%)
Nov 01, 2011 4.864 4.937 4.859 4.923 331,372 -0.03(-0.59%)
Oct 31, 2011 4.911 4.961 4.899 4.952 149,307 +0.02(+0.47%)
Oct 28, 2011 4.917 4.934 4.897 4.929 345,591 +0.03(+0.60%)
Oct 27, 2011 4.967 4.990 4.885 4.899 570,373 -0.02(-0.42%)
Oct 26, 2011 4.899 4.981 4.899 4.920 436,692 +0.04(+0.78%)
Oct 25, 2011 4.952 4.958 4.882 4.882 300,020 -0.08(-1.70%)
Oct 24, 2011 4.932 5.025 4.907 4.967 499,182 +0.04(+0.71%)
Oct 21, 2011 4.978 4.990 4.923 4.932 311,394 -0.04(-0.76%)
Oct 20, 2011 4.911 4.969 4.902 4.969 165,290 +0.05(+1.07%)
Oct 19, 2011 4.926 4.958 4.902 4.917 338,559 -0.01(-0.24%)
Oct 18, 2011 4.885 4.932 4.867 4.929 205,416 +0.04(+0.84%)
Oct 17, 2011 4.879 4.911 4.856 4.888 225,590 -0.00(-0.06%)
Oct 14, 2011 4.870 4.897 4.841 4.891 152,415 +0.05(+1.01%)
Oct 13, 2011 4.841 4.879 4.797 4.842 238,804 -0.01(-0.23%)
Oct 12, 2011 4.832 4.856 4.789 4.853 354,319 +0.03(+0.53%)
Oct 11, 2011 4.784 4.836 4.734 4.827 239,484 +0.04(+0.79%)
Oct 10, 2011 4.763 4.789 4.734 4.789 351,300 +0.08(+1.78%)
Oct 07, 2011 4.752 4.755 4.662 4.706 270,476 -0.02(-0.37%)
Oct 06, 2011 4.674 4.726 4.671 4.723 242,860 +0.14(+3.16%)
Oct 05, 2011 4.567 4.665 4.526 4.578 627,423 +0.04(+0.83%)
Oct 04, 2011 4.688 4.688 4.387 4.541 1,069,411 -0.17(-3.62%)
Oct 03, 2011 4.720 4.774 4.704 4.711 337,216 -0.02(-0.43%)
Sep 30, 2011 4.787 4.804 4.717 4.732 286,714 -0.06(-1.21%)
Sep 29, 2011 4.795 4.830 4.766 4.789 205,810 +0.02(+0.42%)
Sep 28, 2011 4.801 4.836 4.769 4.769 204,341 -0.03(-0.66%)
Sep 27, 2011 4.775 4.844 4.772 4.801 241,077 +0.05(+0.97%)
Sep 26, 2011 4.729 4.761 4.677 4.755 382,421 +0.04(+0.86%)
Sep 23, 2011 4.694 4.729 4.658 4.714 197,917 +0.00(+0.04%)
Sep 22, 2011 4.703 4.726 4.688 4.712 314,285 -0.05(-0.95%)
Sep 21, 2011 4.737 4.768 4.732 4.758 260,227 +0.02(+0.49%)
Sep 20, 2011 4.775 4.781 4.734 4.734 216,556 -0.03(-0.73%)
Sep 19, 2011 4.732 4.769 4.703 4.769 282,715 +0.03(+0.55%)
Sep 16, 2011 4.734 4.758 4.677 4.743 261,675 +0.00(+0.06%)
Sep 15, 2011 4.752 4.752 4.711 4.740 258,513 -0.01(-0.12%)
Sep 14, 2011 4.746 4.755 4.726 4.746 349,279 +0.01(+0.12%)
Sep 13, 2011 4.743 4.746 4.717 4.740 200,367 +0.00(+0.05%)
Sep 12, 2011 4.603 4.741 4.603 4.738 317,760 +0.02(+0.43%)
Sep 09, 2011 4.692 4.721 4.660 4.718 338,769 +0.01(+0.24%)
Sep 08, 2011 4.692 4.721 4.663 4.706 258,699 +0.02(+0.43%)
Sep 07, 2011 4.683 4.721 4.678 4.686 437,639 +0.02(+0.49%)
Sep 06, 2011 4.594 4.663 4.563 4.663 458,724 +0.01(+0.31%)
Sep 02, 2011 4.640 4.675 4.623 4.649 126,555 -0.03(-0.55%)
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.