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

Pioneer High Income Trust (NY: PHT )

7.345 +0.005 (+0.07%)
Streaming Delayed Price Updated: 11:11 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 (%)
Mar 31, 2010 3.948 3.951 3.935 3.945 186,428 +0.01(+0.20%)
Mar 30, 2010 3.945 3.951 3.930 3.938 153,605 +0.01(+0.26%)
Mar 29, 2010 3.976 3.989 3.927 3.927 249,314 -0.03(-0.71%)
Mar 26, 2010 3.989 3.989 3.953 3.956 303,195 -0.03(-0.71%)
Mar 25, 2010 3.951 3.992 3.938 3.984 340,680 +0.05(+1.30%)
Mar 24, 2010 3.948 3.951 3.915 3.933 256,498 -0.00(-0.07%)
Mar 23, 2010 3.935 3.943 3.916 3.935 378,357 +0.02(+0.39%)
Mar 22, 2010 3.892 3.951 3.879 3.920 280,515 +0.01(+0.33%)
Mar 19, 2010 3.889 3.907 3.863 3.907 260,541 +0.02(+0.39%)
Mar 18, 2010 3.868 3.902 3.868 3.892 197,097 +0.01(+0.26%)
Mar 17, 2010 3.858 3.886 3.856 3.881 197,273 +0.01(+0.33%)
Mar 16, 2010 3.850 3.874 3.825 3.868 500,184 +0.00(+0.07%)
Mar 15, 2010 3.899 3.899 3.866 3.866 545,614 -0.06(-1.50%)
Mar 12, 2010 3.912 3.925 3.863 3.925 605,556 +0.01(+0.33%)
Mar 11, 2010 3.899 3.912 3.856 3.912 807,905 +0.01(+0.25%)
Mar 10, 2010 3.897 3.925 3.897 3.902 320,438 +0.00(+0.00%)
Mar 09, 2010 3.885 3.923 3.882 3.902 353,778 +0.02(+0.55%)
Mar 08, 2010 3.836 3.882 3.834 3.881 346,198 +0.04(+1.09%)
Mar 05, 2010 3.803 3.839 3.803 3.839 232,998 +0.03(+0.87%)
Mar 04, 2010 3.796 3.806 3.783 3.806 348,456 +0.01(+0.27%)
Mar 03, 2010 3.785 3.798 3.780 3.796 597,841 +0.01(+0.33%)
Mar 02, 2010 3.742 3.798 3.742 3.783 538,623 +0.05(+1.23%)
Mar 01, 2010 3.742 3.742 3.694 3.737 446,977 +0.03(+0.89%)
Feb 26, 2010 3.732 3.742 3.691 3.704 339,645 -0.01(-0.21%)
Feb 25, 2010 3.674 3.735 3.674 3.712 218,660 -0.00(-0.07%)
Feb 24, 2010 3.730 3.747 3.712 3.714 423,207 +0.02(+0.41%)
Feb 23, 2010 3.666 3.719 3.666 3.699 385,364 +0.02(+0.62%)
Feb 22, 2010 3.714 3.719 3.663 3.676 438,308 -0.04(-1.09%)
Feb 19, 2010 3.676 3.719 3.661 3.717 260,831 +0.03(+0.90%)
Feb 18, 2010 3.653 3.686 3.651 3.684 183,924 +0.03(+0.70%)
Feb 17, 2010 3.656 3.667 3.633 3.658 254,679 +0.01(+0.14%)
Feb 16, 2010 3.635 3.661 3.623 3.653 316,552 +0.01(+0.36%)
Feb 12, 2010 3.600 3.640 3.640 3.640 333,950 +0.01(+0.20%)
Feb 11, 2010 3.608 3.643 3.598 3.633 209,090 +0.03(+0.85%)
Feb 10, 2010 3.648 3.663 3.580 3.602 369,874 -0.04(-1.20%)
Feb 09, 2010 3.528 3.679 3.528 3.646 470,503 +0.13(+3.58%)
Feb 08, 2010 3.500 3.571 3.490 3.520 602,806 +0.03(+0.87%)
Feb 05, 2010 3.528 3.568 3.405 3.490 1,411,096 -0.06(-1.77%)
Feb 04, 2010 3.747 3.747 3.530 3.553 1,434,113 -0.19(-5.17%)
Feb 03, 2010 3.734 3.760 3.717 3.747 289,017 +0.01(+0.34%)
Feb 02, 2010 3.734 3.744 3.717 3.734 259,777 -0.01(-0.27%)
Feb 01, 2010 3.739 3.744 3.709 3.744 470,634 +0.04(+1.09%)
Jan 29, 2010 3.737 3.744 3.702 3.704 287,524 -0.02(-0.59%)
Jan 28, 2010 3.724 3.732 3.664 3.726 354,160 -0.00(-0.09%)
Jan 27, 2010 3.694 3.729 3.669 3.729 274,629 +0.02(+0.41%)
Jan 26, 2010 3.661 3.724 3.656 3.714 265,893 +0.03(+0.75%)
Jan 25, 2010 3.679 3.689 3.651 3.687 317,244 +0.01(+0.14%)
Jan 22, 2010 3.697 3.714 3.679 3.682 254,023 -0.03(-0.88%)
Jan 21, 2010 3.737 3.762 3.677 3.714 225,097 -0.03(-0.87%)
Jan 20, 2010 3.719 3.747 3.694 3.747 288,203 +0.02(+0.47%)
Jan 19, 2010 3.697 3.747 3.682 3.729 328,176 +0.02(+0.54%)
Jan 15, 2010 3.687 3.709 3.709 3.709 241,049 +0.01(+0.27%)
Jan 14, 2010 3.729 3.729 3.661 3.699 556,058 -0.04(-1.08%)
Jan 13, 2010 3.702 3.739 3.692 3.739 253,757 +0.03(+0.75%)
Jan 12, 2010 3.699 3.727 3.689 3.712 244,893 -0.03(-0.81%)
Jan 11, 2010 3.692 3.742 3.679 3.742 345,280 +0.05(+1.36%)
Jan 08, 2010 3.624 3.692 3.609 3.692 273,112 +0.08(+2.09%)
Jan 07, 2010 3.626 3.626 3.548 3.616 563,325 -0.02(-0.42%)
Jan 06, 2010 3.603 3.649 3.591 3.631 287,460 +0.03(+0.91%)
Jan 05, 2010 3.478 3.619 3.475 3.598 671,845 +0.07(+2.00%)
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.