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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing 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 (%)
Jun 30, 2011 4.743 4.767 4.723 4.740 211,282 +0.01(+0.18%)
Jun 29, 2011 4.707 4.757 4.698 4.732 173,346 +0.04(+0.84%)
Jun 28, 2011 4.659 4.707 4.624 4.692 267,333 +0.04(+0.85%)
Jun 27, 2011 4.608 4.667 4.608 4.653 261,556 +0.05(+1.16%)
Jun 24, 2011 4.597 4.656 4.591 4.599 196,956 -0.00(-0.06%)
Jun 23, 2011 4.625 4.647 4.599 4.602 254,049 -0.05(-0.97%)
Jun 22, 2011 4.599 4.661 4.599 4.647 292,259 +0.05(+1.10%)
Jun 21, 2011 4.546 4.597 4.544 4.597 295,152 +0.07(+1.52%)
Jun 20, 2011 4.506 4.537 4.506 4.528 534,067 +0.02(+0.48%)
Jun 17, 2011 4.498 4.560 4.464 4.506 271,390 +0.02(+0.38%)
Jun 16, 2011 4.557 4.597 4.478 4.489 310,482 -0.08(-1.73%)
Jun 15, 2011 4.608 4.608 4.520 4.568 419,427 -0.05(-1.16%)
Jun 14, 2011 4.540 4.639 4.540 4.622 338,965 +0.08(+1.80%)
Jun 13, 2011 4.608 4.633 4.433 4.540 832,610 -0.08(-1.78%)
Jun 10, 2011 4.617 4.645 4.530 4.622 844,862 -0.01(-0.12%)
Jun 09, 2011 4.622 4.656 4.508 4.628 860,811 -0.02(-0.53%)
Jun 08, 2011 4.754 4.754 4.592 4.653 823,420 -0.10(-2.12%)
Jun 07, 2011 4.771 4.785 4.740 4.754 283,734 -0.01(-0.23%)
Jun 06, 2011 4.821 4.824 4.762 4.765 222,216 -0.06(-1.22%)
Jun 03, 2011 4.818 4.831 4.807 4.824 229,314 -0.02(-0.33%)
May 24, 2011 4.860 4.869 4.813 4.840 236,441 -0.01(-0.30%)
May 23, 2011 4.832 4.855 4.818 4.855 219,509 +0.00(+0.06%)
May 20, 2011 4.804 4.852 4.799 4.852 201,865 +0.04(+0.90%)
May 19, 2011 4.821 4.843 4.796 4.809 195,077 -0.00(-0.08%)
May 18, 2011 4.790 4.818 4.782 4.813 229,371 +0.03(+0.53%)
May 17, 2011 4.782 4.807 4.766 4.787 232,565 +0.01(+0.12%)
May 16, 2011 4.815 4.852 4.760 4.782 323,456 -0.01(-0.29%)
May 13, 2011 4.804 4.860 4.793 4.796 340,406 -0.01(-0.17%)
May 12, 2011 4.835 4.835 4.776 4.804 226,982 -0.00(-0.01%)
May 11, 2011 4.769 4.808 4.766 4.805 374,580 +0.02(+0.52%)
May 10, 2011 4.749 4.783 4.749 4.780 366,736 +0.03(+0.64%)
May 09, 2011 4.727 4.758 4.727 4.749 260,462 +0.02(+0.41%)
May 06, 2011 4.722 4.762 4.716 4.730 338,036 +0.01(+0.12%)
May 05, 2011 4.708 4.760 4.699 4.724 191,817 +0.00(+0.00%)
May 04, 2011 4.705 4.747 4.699 4.724 228,950 +0.02(+0.35%)
May 03, 2011 4.694 4.733 4.694 4.708 269,279 +0.01(+0.12%)
May 02, 2011 4.694 4.702 4.694 4.702 253,418 +0.01(+0.30%)
Apr 29, 2011 4.680 4.688 4.674 4.688 194,824 +0.02(+0.34%)
Apr 28, 2011 4.677 4.680 4.661 4.672 222,187 -0.00(-0.05%)
Apr 27, 2011 4.666 4.683 4.663 4.674 250,452 +0.01(+0.12%)
Apr 26, 2011 4.669 4.677 4.647 4.669 197,012 +0.00(+0.00%)
Apr 25, 2011 4.655 4.669 4.641 4.669 285,154 +0.03(+0.66%)
Apr 21, 2011 4.633 4.647 4.616 4.638 124,647 +0.02(+0.48%)
Apr 20, 2011 4.638 4.641 4.598 4.616 207,282 +0.00(+0.00%)
Apr 19, 2011 4.613 4.616 4.595 4.616 223,723 +0.01(+0.24%)
Apr 18, 2011 4.544 4.608 4.527 4.605 329,903 +0.06(+1.34%)
Apr 15, 2011 4.541 4.552 4.527 4.544 269,586 -0.01(-0.12%)
Apr 14, 2011 4.536 4.552 4.527 4.550 276,078 -0.02(-0.49%)
Apr 13, 2011 4.588 4.602 4.550 4.572 240,582 -0.01(-0.13%)
Apr 12, 2011 4.597 4.608 4.523 4.578 379,403 -0.06(-1.25%)
Apr 11, 2011 4.605 4.638 4.597 4.636 224,518 +0.04(+0.90%)
Apr 08, 2011 4.622 4.627 4.579 4.594 230,177 -0.03(-0.60%)
Apr 07, 2011 4.600 4.622 4.592 4.622 187,951 +0.02(+0.48%)
Apr 06, 2011 4.603 4.608 4.575 4.600 178,886 +0.01(+0.12%)
Apr 05, 2011 4.572 4.608 4.567 4.594 340,608 +0.02(+0.36%)
Apr 04, 2011 4.556 4.589 4.539 4.578 196,115 +0.02(+0.46%)
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.