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

Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 31, 2011 4.910 4.960 4.898 4.951 149,336 +0.02(+0.47%)
Oct 28, 2011 4.916 4.934 4.896 4.928 345,658 +0.03(+0.60%)
Oct 27, 2011 4.966 4.989 4.884 4.898 570,483 -0.02(-0.42%)
Oct 26, 2011 4.898 4.980 4.898 4.919 436,777 +0.04(+0.78%)
Oct 25, 2011 4.951 4.957 4.881 4.881 300,078 -0.08(-1.70%)
Oct 24, 2011 4.931 5.024 4.906 4.966 499,279 +0.04(+0.71%)
Oct 21, 2011 4.977 4.989 4.922 4.931 311,454 -0.04(-0.76%)
Oct 20, 2011 4.910 4.969 4.901 4.969 165,322 +0.05(+1.07%)
Oct 19, 2011 4.925 4.957 4.901 4.916 338,624 -0.01(-0.24%)
Oct 18, 2011 4.884 4.931 4.866 4.928 205,456 +0.04(+0.84%)
Oct 17, 2011 4.878 4.910 4.855 4.887 225,634 -0.00(-0.06%)
Oct 14, 2011 4.869 4.896 4.840 4.890 152,445 +0.05(+1.01%)
Oct 13, 2011 4.840 4.878 4.796 4.841 238,851 -0.01(-0.23%)
Oct 12, 2011 4.831 4.855 4.788 4.852 354,388 +0.03(+0.53%)
Oct 11, 2011 4.783 4.835 4.734 4.826 239,530 +0.04(+0.79%)
Oct 10, 2011 4.762 4.789 4.734 4.789 351,369 +0.08(+1.78%)
Oct 07, 2011 4.751 4.754 4.661 4.705 270,529 -0.02(-0.37%)
Oct 06, 2011 4.673 4.725 4.670 4.722 242,907 +0.14(+3.16%)
Oct 05, 2011 4.566 4.664 4.525 4.577 627,545 +0.04(+0.83%)
Oct 04, 2011 4.687 4.687 4.386 4.540 1,069,619 -0.17(-3.62%)
Oct 03, 2011 4.719 4.773 4.703 4.710 337,281 -0.02(-0.43%)
Sep 30, 2011 4.786 4.803 4.716 4.731 286,769 -0.06(-1.21%)
Sep 29, 2011 4.794 4.829 4.765 4.789 205,850 +0.02(+0.42%)
Sep 28, 2011 4.800 4.835 4.768 4.768 204,381 -0.03(-0.66%)
Sep 27, 2011 4.774 4.843 4.771 4.800 241,123 +0.05(+0.97%)
Sep 26, 2011 4.728 4.760 4.676 4.754 382,495 +0.04(+0.86%)
Sep 23, 2011 4.693 4.728 4.657 4.713 197,956 +0.00(+0.04%)
Sep 22, 2011 4.702 4.725 4.687 4.712 314,346 -0.05(-0.95%)
Sep 21, 2011 4.736 4.767 4.731 4.757 260,278 +0.02(+0.49%)
Sep 20, 2011 4.774 4.780 4.734 4.734 216,598 -0.03(-0.73%)
Sep 19, 2011 4.731 4.768 4.702 4.768 282,770 +0.03(+0.55%)
Sep 16, 2011 4.734 4.757 4.676 4.742 261,726 +0.00(+0.06%)
Sep 15, 2011 4.751 4.751 4.710 4.739 258,563 -0.01(-0.12%)
Sep 14, 2011 4.745 4.754 4.725 4.745 349,347 +0.01(+0.12%)
Sep 13, 2011 4.742 4.745 4.716 4.739 200,406 +0.00(+0.05%)
Sep 12, 2011 4.602 4.740 4.602 4.737 317,822 +0.02(+0.43%)
Sep 09, 2011 4.691 4.720 4.660 4.717 338,835 +0.01(+0.24%)
Sep 08, 2011 4.691 4.720 4.662 4.705 258,749 +0.02(+0.43%)
Sep 07, 2011 4.683 4.720 4.677 4.685 437,723 +0.02(+0.49%)
Sep 06, 2011 4.594 4.662 4.562 4.662 458,813 +0.01(+0.31%)
Sep 02, 2011 4.639 4.674 4.622 4.648 126,579 -0.03(-0.55%)
Sep 01, 2011 4.660 4.697 4.648 4.674 150,708 +0.01(+0.25%)
Aug 31, 2011 4.685 4.734 4.639 4.662 370,784 +0.03(+0.56%)
Aug 30, 2011 4.685 4.700 4.617 4.637 296,648 -0.05(-1.16%)
Aug 29, 2011 4.611 4.691 4.605 4.691 267,556 +0.10(+2.12%)
Aug 26, 2011 4.556 4.596 4.493 4.594 408,516 +0.05(+1.07%)
Aug 25, 2011 4.522 4.553 4.490 4.545 223,840 +0.03(+0.64%)
Aug 24, 2011 4.502 4.545 4.490 4.516 199,443 +0.03(+0.58%)
Aug 23, 2011 4.404 4.496 4.390 4.490 324,555 +0.07(+1.62%)
Aug 22, 2011 4.536 4.545 4.396 4.419 356,589 -0.05(-1.16%)
Aug 19, 2011 4.493 4.528 4.450 4.470 354,076 -0.07(-1.64%)
Aug 18, 2011 4.528 4.582 4.462 4.545 517,056 -0.05(-1.06%)
Aug 17, 2011 4.591 4.628 4.591 4.594 186,809 +0.00(+0.06%)
Aug 16, 2011 4.639 4.648 4.582 4.591 375,943 -0.06(-1.36%)
Aug 15, 2011 4.651 4.703 4.594 4.654 509,172 +0.06(+1.38%)
Aug 12, 2011 4.476 4.631 4.370 4.591 1,158,566 +0.12(+2.63%)
Aug 11, 2011 4.315 4.473 4.315 4.473 404,637 +0.13(+3.09%)
Aug 10, 2011 4.322 4.407 4.265 4.339 524,574 -0.01(-0.26%)
Aug 09, 2011 4.137 4.373 4.057 4.350 1,319,482 +0.30(+7.37%)
Aug 08, 2011 4.137 4.199 4.015 4.052 1,663,203 -0.36(-8.18%)
Aug 05, 2011 4.507 4.566 4.160 4.413 1,891,102 -0.11(-2.51%)
Aug 04, 2011 4.589 4.606 4.512 4.526 466,753 -0.08(-1.79%)
Aug 03, 2011 4.583 4.643 4.572 4.609 356,576 -0.01(-0.25%)
Aug 02, 2011 4.535 4.632 4.518 4.620 294,312 +0.06(+1.37%)
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.