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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2010 4.469 4.469 4.439 4.445 268,279 -0.02(-0.36%)
Oct 28, 2010 4.458 4.466 4.439 4.461 120,666 +0.00(+0.06%)
Oct 27, 2010 4.493 4.493 4.434 4.458 229,632 -0.02(-0.48%)
Oct 25, 2010 4.501 4.504 4.466 4.480 237,040 -0.01(-0.24%)
Oct 22, 2010 4.482 4.491 4.436 4.491 195,655 +0.01(+0.30%)
Oct 21, 2010 4.461 4.491 4.461 4.477 168,826 +0.02(+0.55%)
Oct 20, 2010 4.439 4.504 4.423 4.453 316,894 +0.02(+0.37%)
Oct 19, 2010 4.445 4.464 4.388 4.436 258,833 -0.01(-0.30%)
Oct 18, 2010 4.434 4.464 4.426 4.450 353,129 +0.04(+0.80%)
Oct 15, 2010 4.390 4.434 4.385 4.415 271,730 +0.03(+0.62%)
Oct 14, 2010 4.380 4.399 4.371 4.388 275,036 +0.01(+0.19%)
Oct 13, 2010 4.420 4.436 4.363 4.380 508,426 -0.05(-1.05%)
Oct 12, 2010 4.408 4.449 4.402 4.426 252,839 +0.01(+0.18%)
Oct 11, 2010 4.440 4.453 4.381 4.418 510,202 -0.03(-0.78%)
Oct 08, 2010 4.453 4.453 4.405 4.453 290,362 +0.02(+0.48%)
Oct 07, 2010 4.429 4.440 4.391 4.432 264,645 +0.01(+0.12%)
Oct 06, 2010 4.378 4.426 4.367 4.426 261,572 +0.03(+0.79%)
Oct 05, 2010 4.365 4.402 4.348 4.391 393,971 +0.03(+0.68%)
Oct 04, 2010 4.343 4.367 4.343 4.362 170,320 +0.00(+0.06%)
Oct 01, 2010 4.359 4.359 4.306 4.359 210,667 +0.03(+0.74%)
Sep 30, 2010 4.367 4.367 4.297 4.327 364,544 -0.01(-0.12%)
Sep 29, 2010 4.330 4.359 4.324 4.332 287,739 +0.01(+0.12%)
Sep 28, 2010 4.330 4.346 4.322 4.327 304,232 -0.02(-0.37%)
Sep 27, 2010 4.351 4.351 4.322 4.343 317,148 -0.01(-0.25%)
Sep 24, 2010 4.327 4.354 4.300 4.354 223,728 +0.03(+0.62%)
Sep 23, 2010 4.324 4.348 4.316 4.327 444,872 -0.01(-0.25%)
Sep 22, 2010 4.343 4.362 4.281 4.338 459,707 -0.01(-0.19%)
Sep 21, 2010 4.330 4.362 4.327 4.346 309,232 +0.03(+0.81%)
Sep 20, 2010 4.300 4.348 4.295 4.311 296,628 +0.01(+0.25%)
Sep 17, 2010 4.300 4.348 4.300 4.300 234,633 -0.01(-0.25%)
Sep 15, 2010 4.276 4.327 4.265 4.311 208,923 +0.02(+0.56%)
Sep 14, 2010 4.284 4.287 4.265 4.287 364,737 +0.00(+0.06%)
Sep 13, 2010 4.316 4.324 4.268 4.284 484,068 -0.02(-0.58%)
Sep 10, 2010 4.309 4.310 4.274 4.309 220,565 -0.01(-0.14%)
Sep 09, 2010 4.282 4.325 4.272 4.315 256,403 +0.05(+1.27%)
Sep 08, 2010 4.269 4.274 4.205 4.261 388,414 +0.03(+0.69%)
Sep 07, 2010 4.258 4.258 4.218 4.232 232,074 -0.01(-0.31%)
Sep 03, 2010 4.216 4.274 4.178 4.245 322,728 +0.04(+0.89%)
Sep 02, 2010 4.205 4.219 4.192 4.208 223,409 -0.01(-0.13%)
Sep 01, 2010 4.197 4.242 4.189 4.213 225,863 +0.03(+0.70%)
Aug 31, 2010 4.139 4.192 4.083 4.184 308,615 +0.04(+0.90%)
Aug 30, 2010 4.072 4.165 4.069 4.147 311,264 +0.05(+1.30%)
Aug 27, 2010 4.093 4.099 4.000 4.093 460,627 -0.00(-0.11%)
Aug 26, 2010 4.133 4.154 4.088 4.098 324,460 -0.04(-0.86%)
Aug 25, 2010 4.184 4.184 4.075 4.133 708,013 -0.06(-1.52%)
Aug 24, 2010 4.178 4.210 4.157 4.197 493,035 -0.01(-0.25%)
Aug 23, 2010 4.216 4.232 4.205 4.208 278,259 -0.02(-0.38%)
Aug 20, 2010 4.264 4.264 4.210 4.224 348,579 -0.05(-1.06%)
Aug 19, 2010 4.285 4.304 4.255 4.269 710,279 +0.00(+0.05%)
Aug 18, 2010 4.280 4.288 4.250 4.267 215,338 -0.03(-0.67%)
Aug 17, 2010 4.296 4.325 4.283 4.296 281,175 +0.00(+0.10%)
Aug 16, 2010 4.242 4.296 4.239 4.291 320,977 +0.03(+0.77%)
Aug 13, 2010 4.258 4.293 4.245 4.258 197,303 +0.01(+0.31%)
Aug 12, 2010 4.253 4.272 4.208 4.245 418,466 -0.02(-0.51%)
Aug 11, 2010 4.241 4.267 4.230 4.267 326,075 -0.01(-0.25%)
Aug 10, 2010 4.230 4.293 4.219 4.277 359,598 +0.04(+1.02%)
Aug 09, 2010 4.196 4.248 4.196 4.234 257,946 +0.05(+1.17%)
Aug 06, 2010 4.185 4.232 4.172 4.185 325,810 -0.02(-0.50%)
Aug 05, 2010 4.161 4.219 4.161 4.206 372,524 +0.00(+0.00%)
Aug 04, 2010 4.243 4.246 4.206 4.206 272,058 -0.04(-0.87%)
Aug 03, 2010 4.219 4.256 4.183 4.243 321,274 +0.01(+0.31%)
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.