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

Pioneer High Income Trust (NY: PHT )

7.355 +0.015 (+0.20%)
Streaming Delayed Price Updated: 9:50 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 (%)
May 24, 2011 5.025 5.034 4.976 5.004 228,672 -0.02(-0.30%)
May 23, 2011 4.996 5.020 4.982 5.020 212,296 +0.00(+0.06%)
May 20, 2011 4.967 5.017 4.962 5.017 195,232 +0.04(+0.90%)
May 19, 2011 4.985 5.008 4.959 4.972 188,668 -0.00(-0.08%)
May 18, 2011 4.953 4.982 4.944 4.976 221,835 +0.03(+0.53%)
May 17, 2011 4.944 4.970 4.928 4.950 224,923 +0.01(+0.12%)
May 16, 2011 4.979 5.017 4.921 4.944 312,828 -0.01(-0.29%)
May 13, 2011 4.967 5.025 4.956 4.959 329,221 -0.01(-0.17%)
May 12, 2011 4.999 4.999 4.939 4.967 219,524 -0.00(-0.01%)
May 11, 2011 4.931 4.971 4.928 4.968 362,262 +0.03(+0.52%)
May 10, 2011 4.911 4.945 4.911 4.942 354,676 +0.03(+0.64%)
May 09, 2011 4.888 4.919 4.888 4.911 251,897 +0.02(+0.41%)
May 06, 2011 4.882 4.923 4.876 4.891 326,919 +0.01(+0.12%)
May 05, 2011 4.868 4.922 4.859 4.885 185,509 +0.00(+0.00%)
May 04, 2011 4.865 4.908 4.859 4.885 221,421 +0.02(+0.35%)
May 03, 2011 4.853 4.894 4.853 4.868 260,424 +0.01(+0.12%)
May 02, 2011 4.854 4.862 4.853 4.862 245,085 +0.01(+0.30%)
Apr 29, 2011 4.839 4.848 4.833 4.848 188,417 +0.02(+0.34%)
Apr 28, 2011 4.836 4.839 4.819 4.831 214,881 -0.00(-0.05%)
Apr 27, 2011 4.825 4.842 4.822 4.833 242,216 +0.01(+0.12%)
Apr 26, 2011 4.828 4.836 4.805 4.828 190,533 +0.00(+0.00%)
Apr 25, 2011 4.813 4.828 4.799 4.828 275,777 +0.03(+0.66%)
Apr 21, 2011 4.790 4.805 4.773 4.796 120,548 +0.02(+0.48%)
Apr 20, 2011 4.796 4.799 4.754 4.773 200,465 +0.00(+0.00%)
Apr 19, 2011 4.770 4.773 4.752 4.773 216,366 +0.01(+0.24%)
Apr 18, 2011 4.699 4.764 4.681 4.762 319,055 +0.06(+1.34%)
Apr 15, 2011 4.696 4.707 4.681 4.699 260,720 -0.01(-0.12%)
Apr 14, 2011 4.690 4.707 4.681 4.704 266,999 -0.02(-0.49%)
Apr 13, 2011 4.744 4.759 4.704 4.727 232,671 -0.01(-0.14%)
Apr 12, 2011 4.754 4.765 4.677 4.734 366,915 -0.06(-1.25%)
Apr 11, 2011 4.762 4.796 4.754 4.793 217,128 +0.04(+0.90%)
Apr 08, 2011 4.779 4.785 4.735 4.751 222,601 -0.03(-0.60%)
Apr 07, 2011 4.756 4.779 4.748 4.779 181,765 +0.02(+0.48%)
Apr 06, 2011 4.759 4.765 4.731 4.756 172,998 +0.01(+0.12%)
Apr 05, 2011 4.728 4.765 4.722 4.751 329,397 +0.02(+0.36%)
Apr 04, 2011 4.711 4.745 4.694 4.734 189,660 +0.02(+0.46%)
Apr 01, 2011 4.719 4.731 4.700 4.712 186,964 +0.00(+0.09%)
Mar 31, 2011 4.702 4.722 4.694 4.708 190,096 +0.01(+0.24%)
Mar 30, 2011 4.734 4.745 4.680 4.697 340,751 -0.03(-0.60%)
Mar 29, 2011 4.714 4.725 4.694 4.725 275,519 +0.00(+0.06%)
Mar 28, 2011 4.719 4.722 4.688 4.722 522,323 +0.01(+0.19%)
Mar 25, 2011 4.714 4.719 4.694 4.713 278,043 +0.01(+0.23%)
Mar 24, 2011 4.674 4.711 4.663 4.702 145,776 +0.02(+0.49%)
Mar 23, 2011 4.637 4.680 4.626 4.680 135,504 +0.06(+1.19%)
Mar 22, 2011 4.631 4.682 4.609 4.625 197,938 +0.00(+0.04%)
Mar 21, 2011 4.648 4.660 4.613 4.623 278,468 -0.01(-0.31%)
Mar 18, 2011 4.685 4.691 4.617 4.637 316,974 -0.01(-0.31%)
Mar 17, 2011 4.611 4.653 4.594 4.651 178,766 +0.07(+1.43%)
Mar 16, 2011 4.577 4.697 4.572 4.586 410,985 +0.01(+0.25%)
Mar 15, 2011 4.578 4.685 4.566 4.574 536,486 -0.11(-2.37%)
Mar 14, 2011 4.714 4.731 4.680 4.685 166,688 -0.03(-0.60%)
Mar 11, 2011 4.680 4.720 4.680 4.714 164,477 +0.00(+0.05%)
Mar 10, 2011 4.709 4.734 4.695 4.712 196,647 -0.01(-0.24%)
Mar 09, 2011 4.714 4.731 4.698 4.723 214,106 +0.01(+0.24%)
Mar 08, 2011 4.712 4.726 4.695 4.712 211,203 +0.00(+0.06%)
Mar 07, 2011 4.740 4.746 4.686 4.709 252,418 +0.03(+0.54%)
Mar 04, 2011 4.692 4.700 4.664 4.683 168,600 -0.03(-0.66%)
Mar 03, 2011 4.686 4.746 4.672 4.714 281,652 +0.03(+0.66%)
Mar 02, 2011 4.655 4.683 4.635 4.683 198,153 +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.