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

Pioneer High Income Trust (NY: PHT )

7.340 +0.010 (+0.14%)
Streaming Delayed Price Updated: 12:10 PM EDT, Apr 16, 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 4.389 4.410 4.355 4.366 108,619 -0.00(-0.06%)
Dec 30, 2010 4.406 4.406 4.335 4.369 218,174 -0.04(-0.96%)
Dec 29, 2010 4.462 4.462 4.383 4.411 296,586 -0.03(-0.78%)
Dec 28, 2010 4.418 4.446 4.359 4.446 337,475 +0.02(+0.51%)
Dec 27, 2010 4.345 4.438 4.340 4.424 414,033 +0.09(+2.05%)
Dec 23, 2010 4.326 4.348 4.320 4.335 193,438 +0.01(+0.20%)
Dec 22, 2010 4.292 4.329 4.278 4.326 190,056 +0.01(+0.19%)
Dec 21, 2010 4.276 4.320 4.262 4.317 280,552 +0.04(+0.85%)
Dec 20, 2010 4.410 4.410 4.262 4.281 344,199 -0.09(-2.05%)
Dec 17, 2010 4.267 4.390 4.242 4.371 311,567 +0.09(+2.09%)
Dec 16, 2010 4.192 4.290 4.192 4.281 321,508 +0.08(+1.94%)
Dec 15, 2010 4.049 4.203 4.046 4.200 654,930 +0.14(+3.43%)
Dec 14, 2010 4.105 4.116 4.024 4.060 1,123,195 -0.08(-2.02%)
Dec 13, 2010 4.323 4.323 4.072 4.144 1,949,212 -0.18(-4.14%)
Dec 10, 2010 4.365 4.373 4.306 4.323 666,001 -0.06(-1.34%)
Dec 09, 2010 4.421 4.424 4.362 4.382 340,141 -0.04(-0.87%)
Dec 08, 2010 4.430 4.444 4.397 4.420 634,410 -0.01(-0.28%)
Dec 07, 2010 4.469 4.471 4.419 4.433 451,321 -0.04(-0.87%)
Dec 06, 2010 4.438 4.480 4.433 4.471 240,124 +0.04(+0.88%)
Dec 03, 2010 4.444 4.491 4.419 4.433 325,592 -0.03(-0.74%)
Dec 02, 2010 4.408 4.483 4.405 4.466 328,476 +0.06(+1.32%)
Dec 01, 2010 4.405 4.422 4.399 4.408 271,043 +0.01(+0.25%)
Nov 30, 2010 4.433 4.433 4.390 4.397 296,126 -0.03(-0.75%)
Nov 29, 2010 4.446 4.452 4.388 4.430 217,134 -0.00(-0.06%)
Nov 26, 2010 4.416 4.444 4.405 4.433 113,369 +0.03(+0.63%)
Nov 24, 2010 4.399 4.405 4.405 4.405 250,292 +0.01(+0.13%)
Nov 23, 2010 4.388 4.402 4.347 4.399 285,572 +0.01(+0.13%)
Nov 22, 2010 4.399 4.424 4.383 4.394 484,785 -0.01(-0.25%)
Nov 19, 2010 4.372 4.409 4.361 4.405 328,750 +0.04(+0.82%)
Nov 18, 2010 4.388 4.405 4.333 4.369 356,129 +0.00(+0.11%)
Nov 17, 2010 4.311 4.377 4.302 4.364 544,145 +0.08(+1.89%)
Nov 16, 2010 4.424 4.424 4.023 4.283 2,655,389 -0.18(-4.07%)
Nov 15, 2010 4.582 4.593 4.463 4.465 493,365 -0.10(-2.27%)
Nov 12, 2010 4.615 4.615 4.535 4.568 528,743 -0.05(-1.09%)
Nov 11, 2010 4.624 4.652 4.613 4.619 317,421 -0.01(-0.30%)
Nov 10, 2010 4.646 4.646 4.615 4.633 356,456 -0.01(-0.12%)
Nov 09, 2010 4.638 4.660 4.633 4.638 338,482 +0.01(+0.25%)
Nov 08, 2010 4.633 4.641 4.613 4.627 417,907 +0.02(+0.47%)
Nov 05, 2010 4.578 4.627 4.578 4.605 214,547 +0.03(+0.72%)
Nov 04, 2010 4.553 4.613 4.550 4.572 373,165 +0.03(+0.67%)
Nov 03, 2010 4.501 4.580 4.482 4.542 547,985 +0.04(+0.92%)
Nov 02, 2010 4.501 4.512 4.482 4.501 207,632 +0.01(+0.31%)
Nov 01, 2010 4.517 4.528 4.487 4.487 428,963 -0.02(-0.55%)
Oct 29, 2010 4.537 4.537 4.506 4.512 264,282 -0.02(-0.36%)
Oct 28, 2010 4.526 4.534 4.506 4.528 118,868 +0.00(+0.06%)
Oct 27, 2010 4.561 4.561 4.501 4.526 226,211 -0.02(-0.48%)
Oct 25, 2010 4.569 4.572 4.534 4.548 233,508 -0.01(-0.24%)
Oct 22, 2010 4.550 4.559 4.504 4.559 192,740 +0.01(+0.30%)
Oct 21, 2010 4.528 4.559 4.528 4.545 166,311 +0.02(+0.55%)
Oct 20, 2010 4.506 4.572 4.490 4.520 312,173 +0.02(+0.37%)
Oct 19, 2010 4.512 4.531 4.454 4.504 254,977 -0.01(-0.30%)
Oct 18, 2010 4.501 4.531 4.493 4.517 347,867 +0.04(+0.80%)
Oct 15, 2010 4.457 4.501 4.451 4.482 267,682 +0.03(+0.62%)
Oct 14, 2010 4.446 4.465 4.438 4.454 270,939 +0.01(+0.19%)
Oct 13, 2010 4.487 4.504 4.429 4.446 500,851 -0.05(-1.05%)
Oct 12, 2010 4.474 4.516 4.469 4.493 249,072 +0.01(+0.18%)
Oct 11, 2010 4.507 4.520 4.447 4.485 502,600 -0.04(-0.78%)
Oct 08, 2010 4.520 4.520 4.471 4.520 286,036 +0.02(+0.48%)
Oct 07, 2010 4.496 4.507 4.458 4.499 260,702 +0.01(+0.12%)
Oct 06, 2010 4.444 4.493 4.433 4.493 257,675 +0.04(+0.79%)
Oct 05, 2010 4.431 4.469 4.414 4.458 388,101 +0.03(+0.68%)
Oct 04, 2010 4.409 4.433 4.409 4.428 167,783 +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.