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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 4:10 PM 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 (%)
Aug 31, 2010 4.169 4.223 4.113 4.215 306,364 +0.04(+0.90%)
Aug 30, 2010 4.102 4.196 4.099 4.177 308,994 +0.05(+1.30%)
Aug 27, 2010 4.123 4.129 4.030 4.123 457,267 -0.00(-0.11%)
Aug 26, 2010 4.164 4.185 4.118 4.128 322,093 -0.04(-0.86%)
Aug 25, 2010 4.215 4.215 4.105 4.164 702,848 -0.06(-1.52%)
Aug 24, 2010 4.209 4.241 4.188 4.228 489,438 -0.01(-0.25%)
Aug 23, 2010 4.247 4.263 4.236 4.239 276,230 -0.02(-0.38%)
Aug 20, 2010 4.295 4.295 4.241 4.255 346,036 -0.05(-1.06%)
Aug 19, 2010 4.316 4.335 4.286 4.300 705,097 +0.00(+0.05%)
Aug 18, 2010 4.311 4.319 4.282 4.298 213,768 -0.03(-0.67%)
Aug 17, 2010 4.327 4.357 4.315 4.327 279,124 +0.00(+0.10%)
Aug 16, 2010 4.274 4.327 4.270 4.323 318,636 +0.03(+0.78%)
Aug 13, 2010 4.290 4.324 4.276 4.290 195,864 +0.01(+0.31%)
Aug 12, 2010 4.284 4.303 4.239 4.276 415,413 -0.02(-0.51%)
Aug 11, 2010 4.272 4.298 4.261 4.298 323,697 -0.01(-0.25%)
Aug 10, 2010 4.261 4.325 4.250 4.309 356,975 +0.04(+1.02%)
Aug 09, 2010 4.227 4.280 4.227 4.265 256,064 +0.05(+1.17%)
Aug 06, 2010 4.216 4.263 4.203 4.216 323,434 -0.02(-0.50%)
Aug 05, 2010 4.192 4.250 4.192 4.237 369,807 +0.00(+0.00%)
Aug 04, 2010 4.274 4.277 4.237 4.237 270,074 -0.04(-0.87%)
Aug 03, 2010 4.250 4.288 4.213 4.274 318,930 +0.01(+0.31%)
Aug 02, 2010 4.253 4.293 4.229 4.261 609,045 +0.04(+0.88%)
Jul 30, 2010 4.224 4.240 4.187 4.224 363,480 +0.03(+0.63%)
Jul 29, 2010 4.189 4.205 4.187 4.197 276,454 +0.01(+0.19%)
Jul 28, 2010 4.184 4.195 4.152 4.189 240,272 +0.01(+0.13%)
Jul 27, 2010 4.173 4.197 4.155 4.184 477,926 +0.03(+0.77%)
Jul 26, 2010 4.078 4.160 4.054 4.152 496,487 +0.10(+2.43%)
Jul 23, 2010 4.040 4.078 4.038 4.054 254,424 +0.00(+0.00%)
Jul 22, 2010 4.035 4.080 4.019 4.054 357,257 +0.02(+0.39%)
Jul 21, 2010 4.067 4.080 4.032 4.038 258,630 -0.00(-0.07%)
Jul 20, 2010 3.977 4.042 3.969 4.040 226,420 +0.05(+1.20%)
Jul 19, 2010 4.006 4.022 3.974 3.993 220,164 -0.01(-0.33%)
Jul 16, 2010 4.006 4.009 3.963 4.006 268,772 +0.00(+0.07%)
Jul 15, 2010 4.014 4.027 3.982 4.003 276,375 -0.02(-0.40%)
Jul 14, 2010 4.080 4.080 4.014 4.019 801 -0.05(-1.24%)
Jul 13, 2010 4.107 4.110 4.059 4.070 266,771 -0.00(-0.02%)
Jul 12, 2010 4.057 4.076 4.044 4.070 415,397 +0.01(+0.32%)
Jul 09, 2010 4.057 4.086 4.018 4.057 421,501 -0.01(-0.26%)
Jul 08, 2010 4.052 4.068 4.002 4.068 261,769 +0.04(+0.98%)
Jul 07, 2010 3.970 4.028 3.962 4.028 321,654 +0.06(+1.53%)
Jul 06, 2010 3.976 3.978 3.923 3.968 389,218 +0.11(+2.80%)
Jul 02, 2010 3.860 3.865 3.846 3.860 298,029 +0.01(+0.14%)
Jul 01, 2010 3.968 3.978 3.841 3.854 434,858 -0.10(-2.53%)
Jun 30, 2010 3.957 3.978 3.941 3.954 166,344 +0.01(+0.33%)
Jun 29, 2010 3.978 3.983 3.928 3.941 320,690 -0.01(-0.20%)
Jun 25, 2010 3.949 3.983 3.944 3.949 211,107 -0.02(-0.40%)
Jun 24, 2010 4.028 4.044 3.939 3.965 379,581 -0.06(-1.57%)
Jun 23, 2010 4.044 4.083 4.012 4.028 259,730 -0.02(-0.52%)
Jun 22, 2010 4.049 4.070 4.033 4.049 364,675 +0.00(+0.06%)
Jun 21, 2010 4.052 4.084 4.036 4.047 323,214 +0.00(+0.07%)
Jun 18, 2010 4.044 4.044 3.994 4.044 177,731 +0.03(+0.85%)
Jun 17, 2010 3.957 4.010 3.953 4.010 224,821 +0.03(+0.79%)
Jun 16, 2010 3.896 3.997 3.881 3.978 354,836 +0.08(+2.10%)
Jun 15, 2010 3.902 3.923 3.886 3.896 157,318 -0.00(-0.07%)
Jun 14, 2010 3.939 3.939 3.899 3.899 239,955 -0.02(-0.60%)
Jun 11, 2010 3.915 3.936 3.873 3.923 299,886 +0.00(+0.12%)
Jun 10, 2010 3.900 3.918 3.876 3.918 305,454 +0.07(+1.76%)
Jun 09, 2010 3.827 3.882 3.827 3.850 274,271 +0.03(+0.68%)
Jun 08, 2010 3.811 3.824 3.775 3.824 306,393 +0.05(+1.31%)
Jun 07, 2010 3.782 3.827 3.759 3.775 280,382 -0.00(-0.07%)
Jun 04, 2010 3.777 3.832 3.767 3.777 273,628 -0.07(-1.83%)
Jun 03, 2010 3.806 3.858 3.793 3.848 325,543 +0.05(+1.31%)
Jun 02, 2010 3.824 3.825 3.759 3.798 299,425 -0.03(-0.71%)
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.