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 (%)
Apr 30, 2010 4.005 4.016 3.966 3.995 271,808 -0.01(-0.26%)
Apr 29, 2010 3.961 4.010 3.951 4.005 284,956 +0.06(+1.44%)
Apr 28, 2010 4.029 4.029 3.948 3.948 291,368 -0.05(-1.23%)
Apr 27, 2010 4.047 4.060 3.998 3.998 337,298 -0.05(-1.21%)
Apr 26, 2010 4.010 4.057 4.010 4.047 318,051 +0.04(+1.05%)
Apr 23, 2010 3.966 4.016 3.951 4.005 336,919 +0.05(+1.16%)
Apr 22, 2010 3.948 3.972 3.943 3.959 778,229 +0.00(+0.00%)
Apr 21, 2010 4.065 4.111 3.946 3.959 783,528 -0.09(-2.14%)
Apr 20, 2010 4.018 4.052 3.966 4.045 432,192 +0.09(+2.25%)
Apr 19, 2010 3.891 4.060 3.891 3.956 526,468 -0.03(-0.71%)
Apr 16, 2010 4.179 4.179 3.930 3.985 1,529,130 -0.20(-4.82%)
Apr 15, 2010 4.267 4.269 4.181 4.186 377,013 -0.06(-1.52%)
Apr 14, 2010 4.202 4.305 4.202 4.251 373,604 +0.05(+1.29%)
Apr 13, 2010 4.233 4.235 4.197 4.197 383,491 -0.02(-0.51%)
Apr 12, 2010 4.195 4.228 4.195 4.218 343,300 +0.03(+0.80%)
Apr 09, 2010 4.190 4.208 4.154 4.185 408,072 +0.03(+0.74%)
Apr 08, 2010 4.108 4.154 4.087 4.154 377,496 +0.05(+1.16%)
Apr 07, 2010 4.080 4.151 4.080 4.106 496,782 +0.02(+0.53%)
Apr 06, 2010 3.995 4.095 3.995 4.085 384,196 +0.07(+1.79%)
Apr 05, 2010 3.980 4.026 3.969 4.013 269,949 +0.04(+0.89%)
Apr 01, 2010 3.954 3.977 3.977 3.977 274,381 +0.03(+0.79%)
Mar 31, 2010 3.949 3.951 3.936 3.946 186,392 +0.01(+0.20%)
Mar 30, 2010 3.946 3.951 3.931 3.938 153,575 +0.01(+0.26%)
Mar 29, 2010 3.977 3.990 3.928 3.928 249,266 -0.03(-0.71%)
Mar 26, 2010 3.990 3.990 3.954 3.956 303,136 -0.03(-0.71%)
Mar 25, 2010 3.951 3.992 3.938 3.985 340,614 +0.05(+1.30%)
Mar 24, 2010 3.949 3.951 3.915 3.933 256,449 -0.00(-0.07%)
Mar 23, 2010 3.936 3.944 3.916 3.936 378,283 +0.02(+0.39%)
Mar 22, 2010 3.892 3.951 3.879 3.921 280,461 +0.01(+0.33%)
Mar 19, 2010 3.890 3.908 3.864 3.908 260,490 +0.02(+0.39%)
Mar 18, 2010 3.869 3.903 3.869 3.892 197,059 +0.01(+0.26%)
Mar 17, 2010 3.859 3.887 3.856 3.882 197,234 +0.01(+0.33%)
Mar 16, 2010 3.851 3.874 3.826 3.869 500,087 +0.00(+0.07%)
Mar 15, 2010 3.900 3.900 3.867 3.867 545,508 -0.06(-1.50%)
Mar 12, 2010 3.913 3.926 3.864 3.926 605,439 +0.01(+0.33%)
Mar 11, 2010 3.900 3.913 3.856 3.913 807,748 +0.01(+0.25%)
Mar 10, 2010 3.898 3.926 3.898 3.903 320,376 +0.00(+0.00%)
Mar 09, 2010 3.885 3.924 3.883 3.903 353,709 +0.02(+0.55%)
Mar 08, 2010 3.837 3.883 3.834 3.882 346,131 +0.04(+1.09%)
Mar 05, 2010 3.804 3.840 3.804 3.840 232,952 +0.03(+0.87%)
Mar 04, 2010 3.796 3.807 3.784 3.807 348,389 +0.01(+0.27%)
Mar 03, 2010 3.786 3.799 3.781 3.796 597,725 +0.01(+0.33%)
Mar 02, 2010 3.743 3.799 3.743 3.784 538,518 +0.05(+1.23%)
Mar 01, 2010 3.743 3.743 3.695 3.738 446,891 +0.03(+0.89%)
Feb 26, 2010 3.733 3.743 3.692 3.705 339,579 -0.01(-0.21%)
Feb 25, 2010 3.674 3.735 3.674 3.712 218,618 -0.00(-0.07%)
Feb 24, 2010 3.730 3.748 3.712 3.715 423,125 +0.02(+0.41%)
Feb 23, 2010 3.667 3.720 3.667 3.700 385,289 +0.02(+0.62%)
Feb 22, 2010 3.715 3.720 3.664 3.677 438,223 -0.04(-1.09%)
Feb 19, 2010 3.677 3.720 3.662 3.718 260,780 +0.03(+0.90%)
Feb 18, 2010 3.654 3.687 3.651 3.684 183,888 +0.03(+0.69%)
Feb 17, 2010 3.657 3.668 3.634 3.659 254,629 +0.01(+0.14%)
Feb 16, 2010 3.636 3.662 3.623 3.654 316,490 +0.01(+0.36%)
Feb 12, 2010 3.601 3.641 3.641 3.641 333,885 +0.01(+0.20%)
Feb 11, 2010 3.608 3.644 3.598 3.634 209,049 +0.03(+0.85%)
Feb 10, 2010 3.649 3.664 3.580 3.603 369,802 -0.04(-1.20%)
Feb 09, 2010 3.529 3.680 3.529 3.647 470,411 +0.13(+3.58%)
Feb 08, 2010 3.501 3.571 3.491 3.521 602,689 +0.03(+0.87%)
Feb 05, 2010 3.529 3.569 3.405 3.491 1,410,822 -0.06(-1.77%)
Feb 04, 2010 3.748 3.748 3.531 3.554 1,433,835 -0.19(-5.17%)
Feb 03, 2010 3.735 3.760 3.718 3.748 288,961 +0.01(+0.34%)
Feb 02, 2010 3.735 3.745 3.718 3.735 259,727 -0.01(-0.27%)
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.