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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing 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 (%)
Dec 31, 2010 4.356 4.377 4.323 4.334 109,436 -0.00(-0.06%)
Dec 30, 2010 4.373 4.373 4.303 4.337 219,816 -0.04(-0.96%)
Dec 29, 2010 4.429 4.429 4.351 4.379 298,817 -0.03(-0.78%)
Dec 28, 2010 4.385 4.413 4.327 4.413 340,014 +0.02(+0.51%)
Dec 27, 2010 4.313 4.404 4.307 4.391 417,149 +0.09(+2.05%)
Dec 23, 2010 4.294 4.316 4.288 4.302 194,893 +0.01(+0.20%)
Dec 22, 2010 4.260 4.296 4.246 4.294 191,486 +0.01(+0.19%)
Dec 21, 2010 4.244 4.288 4.230 4.285 282,663 +0.04(+0.85%)
Dec 20, 2010 4.377 4.377 4.230 4.249 346,789 -0.09(-2.05%)
Dec 17, 2010 4.235 4.357 4.210 4.338 313,911 +0.09(+2.09%)
Dec 16, 2010 4.160 4.258 4.160 4.249 323,927 +0.08(+1.94%)
Dec 15, 2010 4.019 4.172 4.016 4.168 659,857 +0.14(+3.43%)
Dec 14, 2010 4.074 4.086 3.994 4.030 1,131,646 -0.08(-2.02%)
Dec 13, 2010 4.291 4.291 4.041 4.113 1,963,878 -0.18(-4.14%)
Dec 10, 2010 4.332 4.341 4.274 4.291 671,012 -0.06(-1.34%)
Dec 09, 2010 4.388 4.391 4.330 4.349 342,700 -0.04(-0.87%)
Dec 08, 2010 4.397 4.411 4.364 4.387 639,183 -0.01(-0.28%)
Dec 07, 2010 4.435 4.438 4.386 4.400 454,716 -0.04(-0.87%)
Dec 06, 2010 4.405 4.446 4.400 4.438 241,930 +0.04(+0.88%)
Dec 03, 2010 4.411 4.457 4.386 4.400 328,041 -0.03(-0.74%)
Dec 02, 2010 4.375 4.449 4.372 4.433 330,947 +0.06(+1.32%)
Dec 01, 2010 4.372 4.389 4.367 4.375 273,083 +0.01(+0.25%)
Nov 30, 2010 4.400 4.400 4.357 4.364 298,355 -0.03(-0.75%)
Nov 29, 2010 4.413 4.419 4.356 4.397 218,768 -0.00(-0.06%)
Nov 26, 2010 4.383 4.411 4.372 4.400 114,222 +0.03(+0.63%)
Nov 24, 2010 4.367 4.372 4.372 4.372 252,175 +0.01(+0.13%)
Nov 23, 2010 4.356 4.369 4.314 4.367 287,721 +0.01(+0.13%)
Nov 22, 2010 4.367 4.391 4.350 4.361 488,433 -0.01(-0.25%)
Nov 19, 2010 4.339 4.376 4.328 4.372 331,223 +0.04(+0.82%)
Nov 18, 2010 4.356 4.372 4.301 4.336 358,808 +0.00(+0.11%)
Nov 17, 2010 4.279 4.345 4.270 4.331 548,239 +0.08(+1.89%)
Nov 16, 2010 4.391 4.391 3.993 4.251 2,675,368 -0.18(-4.07%)
Nov 15, 2010 4.548 4.559 4.430 4.432 497,077 -0.10(-2.26%)
Nov 12, 2010 4.581 4.581 4.501 4.534 532,721 -0.05(-1.09%)
Nov 11, 2010 4.590 4.617 4.579 4.584 319,809 -0.01(-0.30%)
Nov 10, 2010 4.612 4.612 4.581 4.598 359,138 -0.01(-0.12%)
Nov 09, 2010 4.604 4.625 4.598 4.604 341,028 +0.01(+0.25%)
Nov 08, 2010 4.598 4.606 4.579 4.592 421,051 +0.02(+0.47%)
Nov 05, 2010 4.544 4.593 4.544 4.571 216,161 +0.03(+0.72%)
Nov 04, 2010 4.519 4.579 4.516 4.538 375,972 +0.03(+0.67%)
Nov 03, 2010 4.467 4.546 4.448 4.508 552,108 +0.04(+0.92%)
Nov 02, 2010 4.467 4.478 4.448 4.467 209,194 +0.01(+0.31%)
Nov 01, 2010 4.484 4.494 4.454 4.454 432,191 -0.02(-0.55%)
Oct 29, 2010 4.503 4.503 4.473 4.478 266,271 -0.02(-0.36%)
Oct 28, 2010 4.492 4.500 4.473 4.494 119,763 +0.00(+0.06%)
Oct 27, 2010 4.527 4.527 4.467 4.492 227,913 -0.02(-0.48%)
Oct 25, 2010 4.535 4.538 4.500 4.514 235,265 -0.01(-0.24%)
Oct 22, 2010 4.516 4.524 4.470 4.524 194,190 +0.01(+0.30%)
Oct 21, 2010 4.494 4.524 4.494 4.511 167,562 +0.02(+0.55%)
Oct 20, 2010 4.473 4.538 4.456 4.486 314,521 +0.02(+0.37%)
Oct 19, 2010 4.478 4.497 4.421 4.470 256,895 -0.01(-0.30%)
Oct 18, 2010 4.467 4.497 4.459 4.484 350,485 +0.04(+0.80%)
Oct 15, 2010 4.424 4.467 4.418 4.448 269,696 +0.03(+0.62%)
Oct 14, 2010 4.413 4.432 4.404 4.421 272,977 +0.01(+0.19%)
Oct 13, 2010 4.454 4.470 4.396 4.413 504,620 -0.05(-1.05%)
Oct 12, 2010 4.441 4.483 4.435 4.460 250,946 +0.01(+0.18%)
Oct 11, 2010 4.473 4.487 4.414 4.452 506,382 -0.04(-0.78%)
Oct 08, 2010 4.487 4.487 4.438 4.487 288,188 +0.02(+0.48%)
Oct 07, 2010 4.462 4.473 4.425 4.465 262,664 +0.01(+0.12%)
Oct 06, 2010 4.411 4.460 4.400 4.460 259,613 +0.04(+0.79%)
Oct 05, 2010 4.397 4.435 4.381 4.425 391,021 +0.03(+0.68%)
Oct 04, 2010 4.376 4.400 4.376 4.395 169,045 +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.