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 (%)
May 24, 2011 5.026 5.035 4.977 5.005 228,628 -0.02(-0.30%)
May 23, 2011 4.997 5.020 4.983 5.020 212,255 +0.00(+0.06%)
May 20, 2011 4.968 5.018 4.963 5.018 195,194 +0.04(+0.90%)
May 19, 2011 4.986 5.009 4.960 4.973 188,631 -0.00(-0.08%)
May 18, 2011 4.954 4.983 4.945 4.977 221,792 +0.03(+0.53%)
May 17, 2011 4.945 4.971 4.929 4.951 224,880 +0.01(+0.12%)
May 16, 2011 4.980 5.018 4.922 4.945 312,767 -0.01(-0.29%)
May 13, 2011 4.968 5.026 4.957 4.960 329,157 -0.01(-0.17%)
May 12, 2011 5.000 5.000 4.940 4.968 219,482 -0.00(-0.01%)
May 11, 2011 4.932 4.972 4.929 4.969 362,192 +0.03(+0.52%)
May 10, 2011 4.912 4.946 4.912 4.943 354,608 +0.03(+0.64%)
May 09, 2011 4.889 4.920 4.889 4.912 251,848 +0.02(+0.41%)
May 06, 2011 4.883 4.924 4.877 4.892 326,856 +0.01(+0.12%)
May 05, 2011 4.869 4.923 4.860 4.886 185,474 +0.00(+0.00%)
May 04, 2011 4.866 4.909 4.860 4.886 221,378 +0.02(+0.35%)
May 03, 2011 4.854 4.895 4.854 4.869 260,374 +0.01(+0.12%)
May 02, 2011 4.855 4.863 4.854 4.863 245,037 +0.01(+0.30%)
Apr 29, 2011 4.840 4.849 4.834 4.849 188,380 +0.02(+0.34%)
Apr 28, 2011 4.837 4.840 4.820 4.832 214,839 -0.00(-0.05%)
Apr 27, 2011 4.826 4.843 4.823 4.834 242,169 +0.01(+0.12%)
Apr 26, 2011 4.829 4.837 4.806 4.829 190,496 +0.00(+0.00%)
Apr 25, 2011 4.814 4.829 4.800 4.829 275,724 +0.03(+0.66%)
Apr 21, 2011 4.791 4.806 4.774 4.797 120,525 +0.02(+0.48%)
Apr 20, 2011 4.797 4.800 4.755 4.774 200,426 +0.00(+0.00%)
Apr 19, 2011 4.771 4.774 4.753 4.774 216,324 +0.01(+0.24%)
Apr 18, 2011 4.699 4.765 4.682 4.763 318,993 +0.06(+1.34%)
Apr 15, 2011 4.697 4.708 4.682 4.699 260,670 -0.01(-0.12%)
Apr 14, 2011 4.691 4.708 4.682 4.705 266,947 -0.02(-0.49%)
Apr 13, 2011 4.745 4.760 4.705 4.728 232,625 -0.01(-0.14%)
Apr 12, 2011 4.755 4.766 4.678 4.735 366,844 -0.06(-1.25%)
Apr 11, 2011 4.763 4.797 4.755 4.794 217,086 +0.04(+0.90%)
Apr 08, 2011 4.780 4.786 4.736 4.752 222,558 -0.03(-0.60%)
Apr 07, 2011 4.757 4.780 4.749 4.780 181,729 +0.02(+0.48%)
Apr 06, 2011 4.760 4.766 4.732 4.757 172,964 +0.01(+0.12%)
Apr 05, 2011 4.729 4.766 4.723 4.752 329,333 +0.02(+0.36%)
Apr 04, 2011 4.712 4.746 4.695 4.735 189,623 +0.02(+0.46%)
Apr 01, 2011 4.720 4.732 4.700 4.713 186,927 +0.00(+0.09%)
Mar 31, 2011 4.703 4.723 4.695 4.709 190,059 +0.01(+0.24%)
Mar 30, 2011 4.735 4.746 4.681 4.698 340,685 -0.03(-0.60%)
Mar 29, 2011 4.715 4.726 4.695 4.726 275,466 +0.00(+0.06%)
Mar 28, 2011 4.720 4.723 4.689 4.723 522,222 +0.01(+0.19%)
Mar 25, 2011 4.715 4.720 4.695 4.714 277,989 +0.01(+0.23%)
Mar 24, 2011 4.675 4.712 4.663 4.703 145,747 +0.02(+0.49%)
Mar 23, 2011 4.638 4.681 4.626 4.681 135,478 +0.06(+1.19%)
Mar 22, 2011 4.632 4.683 4.609 4.625 197,900 +0.00(+0.04%)
Mar 21, 2011 4.649 4.661 4.614 4.624 278,414 -0.01(-0.31%)
Mar 18, 2011 4.686 4.692 4.618 4.638 316,913 -0.01(-0.31%)
Mar 17, 2011 4.612 4.654 4.595 4.652 178,731 +0.07(+1.43%)
Mar 16, 2011 4.578 4.698 4.572 4.587 410,905 +0.01(+0.25%)
Mar 15, 2011 4.579 4.686 4.567 4.575 536,382 -0.11(-2.37%)
Mar 14, 2011 4.715 4.732 4.681 4.686 166,655 -0.03(-0.60%)
Mar 11, 2011 4.681 4.720 4.681 4.715 164,445 +0.00(+0.05%)
Mar 10, 2011 4.710 4.735 4.696 4.713 196,608 -0.01(-0.24%)
Mar 09, 2011 4.715 4.732 4.698 4.724 214,065 +0.01(+0.24%)
Mar 08, 2011 4.713 4.727 4.696 4.713 211,162 +0.00(+0.06%)
Mar 07, 2011 4.741 4.746 4.687 4.710 252,369 +0.03(+0.54%)
Mar 04, 2011 4.693 4.701 4.665 4.684 168,567 -0.03(-0.66%)
Mar 03, 2011 4.687 4.746 4.673 4.715 281,597 +0.03(+0.66%)
Mar 02, 2011 4.656 4.684 4.636 4.684 198,115 +0.03(+0.61%)
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.