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 (%)
Jun 30, 2011 4.744 4.768 4.724 4.741 211,241 +0.01(+0.18%)
Jun 29, 2011 4.707 4.758 4.699 4.733 173,312 +0.04(+0.84%)
Jun 28, 2011 4.659 4.707 4.625 4.693 267,281 +0.04(+0.85%)
Jun 27, 2011 4.609 4.668 4.609 4.654 261,505 +0.05(+1.16%)
Jun 24, 2011 4.597 4.657 4.592 4.600 196,918 -0.00(-0.06%)
Jun 23, 2011 4.626 4.648 4.600 4.603 254,000 -0.05(-0.97%)
Jun 22, 2011 4.600 4.662 4.600 4.648 292,202 +0.05(+1.10%)
Jun 21, 2011 4.547 4.597 4.545 4.597 295,095 +0.07(+1.52%)
Jun 20, 2011 4.507 4.538 4.507 4.529 533,963 +0.02(+0.48%)
Jun 17, 2011 4.499 4.561 4.465 4.507 271,337 +0.02(+0.38%)
Jun 16, 2011 4.558 4.597 4.479 4.490 310,422 -0.08(-1.73%)
Jun 15, 2011 4.609 4.609 4.521 4.569 419,346 -0.05(-1.16%)
Jun 14, 2011 4.541 4.640 4.541 4.623 338,899 +0.08(+1.80%)
Jun 13, 2011 4.609 4.634 4.434 4.541 832,448 -0.08(-1.78%)
Jun 10, 2011 4.618 4.646 4.531 4.623 844,698 -0.01(-0.12%)
Jun 09, 2011 4.623 4.657 4.509 4.629 860,644 -0.02(-0.54%)
Jun 08, 2011 4.755 4.755 4.593 4.654 823,260 -0.10(-2.12%)
Jun 07, 2011 4.772 4.786 4.741 4.755 283,679 -0.01(-0.23%)
Jun 06, 2011 4.822 4.825 4.763 4.766 222,173 -0.06(-1.22%)
Jun 03, 2011 4.819 4.832 4.808 4.825 229,270 -0.02(-0.33%)
May 24, 2011 4.861 4.870 4.814 4.841 236,395 -0.01(-0.30%)
May 23, 2011 4.833 4.856 4.819 4.856 219,466 +0.00(+0.06%)
May 20, 2011 4.805 4.853 4.800 4.853 201,826 +0.04(+0.90%)
May 19, 2011 4.822 4.844 4.797 4.810 195,040 -0.00(-0.08%)
May 18, 2011 4.791 4.819 4.783 4.814 229,327 +0.03(+0.53%)
May 17, 2011 4.783 4.808 4.767 4.788 232,520 +0.01(+0.12%)
May 16, 2011 4.816 4.853 4.760 4.783 323,393 -0.01(-0.29%)
May 13, 2011 4.805 4.861 4.794 4.797 340,340 -0.01(-0.17%)
May 12, 2011 4.836 4.836 4.777 4.805 226,938 -0.00(-0.01%)
May 11, 2011 4.770 4.809 4.767 4.806 374,508 +0.02(+0.52%)
May 10, 2011 4.750 4.784 4.750 4.781 366,665 +0.03(+0.64%)
May 09, 2011 4.728 4.759 4.728 4.750 260,412 +0.02(+0.41%)
May 06, 2011 4.723 4.762 4.717 4.731 337,970 +0.01(+0.12%)
May 05, 2011 4.709 4.761 4.700 4.725 191,780 +0.00(+0.00%)
May 04, 2011 4.706 4.747 4.700 4.725 228,905 +0.02(+0.35%)
May 03, 2011 4.695 4.734 4.695 4.709 269,227 +0.01(+0.12%)
May 02, 2011 4.695 4.703 4.695 4.703 253,369 +0.01(+0.30%)
Apr 29, 2011 4.681 4.689 4.675 4.689 194,786 +0.02(+0.34%)
Apr 28, 2011 4.678 4.681 4.661 4.673 222,144 -0.00(-0.05%)
Apr 27, 2011 4.667 4.684 4.664 4.675 250,403 +0.01(+0.12%)
Apr 26, 2011 4.670 4.678 4.648 4.670 196,974 +0.00(+0.00%)
Apr 25, 2011 4.656 4.670 4.642 4.670 285,099 +0.03(+0.66%)
Apr 21, 2011 4.634 4.648 4.617 4.639 124,623 +0.02(+0.48%)
Apr 20, 2011 4.639 4.642 4.599 4.617 207,241 +0.00(+0.00%)
Apr 19, 2011 4.614 4.617 4.596 4.617 223,679 +0.01(+0.24%)
Apr 18, 2011 4.545 4.608 4.528 4.606 329,839 +0.06(+1.34%)
Apr 15, 2011 4.542 4.553 4.528 4.545 269,533 -0.01(-0.12%)
Apr 14, 2011 4.537 4.553 4.528 4.550 276,024 -0.02(-0.49%)
Apr 13, 2011 4.589 4.603 4.550 4.573 240,535 -0.01(-0.13%)
Apr 12, 2011 4.598 4.609 4.524 4.579 379,329 -0.06(-1.25%)
Apr 11, 2011 4.606 4.639 4.598 4.637 224,474 +0.04(+0.90%)
Apr 08, 2011 4.623 4.628 4.580 4.595 230,133 -0.03(-0.60%)
Apr 07, 2011 4.601 4.623 4.593 4.623 187,915 +0.02(+0.48%)
Apr 06, 2011 4.604 4.609 4.576 4.601 178,851 +0.01(+0.12%)
Apr 05, 2011 4.573 4.609 4.568 4.595 340,542 +0.02(+0.36%)
Apr 04, 2011 4.557 4.590 4.540 4.579 196,077 +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.