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

Pioneer High Income Trust (NY: PHT )

7.340 UNCHANGED
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 19, 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 (%)
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%)
Oct 01, 2010 4.392 4.392 4.338 4.392 209,090 +0.03(+0.74%)
Sep 30, 2010 4.400 4.400 4.330 4.360 361,814 -0.01(-0.12%)
Sep 29, 2010 4.362 4.392 4.357 4.365 285,585 +0.01(+0.12%)
Sep 28, 2010 4.362 4.379 4.354 4.360 301,954 -0.02(-0.37%)
Sep 27, 2010 4.384 4.384 4.354 4.376 314,774 -0.01(-0.25%)
Sep 24, 2010 4.360 4.387 4.333 4.387 222,053 +0.03(+0.62%)
Sep 23, 2010 4.357 4.381 4.349 4.360 441,541 -0.01(-0.25%)
Sep 22, 2010 4.376 4.395 4.314 4.370 456,265 -0.01(-0.19%)
Sep 21, 2010 4.362 4.395 4.360 4.379 306,916 +0.04(+0.81%)
Sep 20, 2010 4.333 4.381 4.327 4.343 294,408 +0.01(+0.25%)
Sep 17, 2010 4.333 4.381 4.333 4.333 232,876 -0.01(-0.25%)
Sep 15, 2010 4.308 4.360 4.297 4.343 207,359 +0.02(+0.56%)
Sep 14, 2010 4.316 4.319 4.297 4.319 362,007 +0.00(+0.06%)
Sep 13, 2010 4.349 4.357 4.300 4.316 480,443 -0.03(-0.58%)
Sep 10, 2010 4.341 4.342 4.306 4.341 218,913 -0.01(-0.14%)
Sep 09, 2010 4.315 4.357 4.304 4.348 254,483 +0.05(+1.27%)
Sep 08, 2010 4.301 4.306 4.237 4.293 385,506 +0.03(+0.69%)
Sep 07, 2010 4.290 4.290 4.250 4.264 230,336 -0.01(-0.31%)
Sep 03, 2010 4.248 4.306 4.210 4.277 320,312 +0.04(+0.89%)
Sep 02, 2010 4.237 4.250 4.223 4.239 221,737 -0.01(-0.13%)
Sep 01, 2010 4.229 4.274 4.221 4.245 224,172 +0.03(+0.70%)
Aug 31, 2010 4.170 4.223 4.113 4.215 306,305 +0.04(+0.90%)
Aug 30, 2010 4.103 4.197 4.100 4.178 308,934 +0.05(+1.30%)
Aug 27, 2010 4.124 4.130 4.030 4.124 457,179 -0.00(-0.11%)
Aug 26, 2010 4.164 4.186 4.119 4.129 322,031 -0.04(-0.86%)
Aug 25, 2010 4.215 4.215 4.105 4.164 702,712 -0.06(-1.52%)
Aug 24, 2010 4.210 4.242 4.189 4.229 489,343 -0.01(-0.25%)
Aug 23, 2010 4.248 4.264 4.237 4.239 276,176 -0.02(-0.38%)
Aug 20, 2010 4.296 4.296 4.242 4.256 345,969 -0.05(-1.06%)
Aug 19, 2010 4.317 4.336 4.287 4.301 704,961 +0.00(+0.05%)
Aug 18, 2010 4.312 4.320 4.282 4.299 213,726 -0.03(-0.67%)
Aug 17, 2010 4.328 4.357 4.315 4.328 279,070 +0.00(+0.10%)
Aug 16, 2010 4.274 4.328 4.271 4.324 318,574 +0.03(+0.77%)
Aug 13, 2010 4.290 4.325 4.277 4.290 195,826 +0.01(+0.31%)
Aug 12, 2010 4.285 4.304 4.239 4.277 415,333 -0.02(-0.51%)
Aug 11, 2010 4.273 4.299 4.262 4.299 323,634 -0.01(-0.25%)
Aug 10, 2010 4.262 4.326 4.251 4.310 356,906 +0.04(+1.02%)
Aug 09, 2010 4.227 4.281 4.227 4.266 256,015 +0.05(+1.17%)
Aug 06, 2010 4.217 4.264 4.203 4.217 323,371 -0.02(-0.50%)
Aug 05, 2010 4.193 4.251 4.193 4.238 369,735 +0.00(+0.00%)
Aug 04, 2010 4.275 4.278 4.238 4.238 270,022 -0.04(-0.87%)
Aug 03, 2010 4.251 4.288 4.214 4.275 318,869 +0.01(+0.31%)
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.