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 (%)
Nov 30, 2011 5.110 5.207 5.092 5.131 283,648 +0.10(+2.04%)
Nov 29, 2011 5.098 5.098 5.029 5.029 248,585 -0.05(-1.07%)
Nov 28, 2011 5.044 5.140 5.044 5.083 287,769 +0.01(+0.24%)
Nov 25, 2011 5.013 5.092 5.013 5.071 120,825 +0.06(+1.20%)
Nov 23, 2011 5.010 5.032 4.986 5.010 158,843 -0.02(-0.36%)
Nov 22, 2011 4.989 5.041 4.986 5.029 169,293 +0.04(+0.73%)
Nov 21, 2011 5.047 5.047 4.983 4.992 251,110 -0.07(-1.43%)
Nov 18, 2011 5.077 5.110 5.053 5.065 196,503 +0.01(+0.18%)
Nov 17, 2011 5.092 5.113 5.056 5.056 272,175 -0.05(-0.95%)
Nov 16, 2011 5.131 5.137 5.098 5.104 167,487 -0.04(-0.82%)
Nov 15, 2011 5.158 5.173 5.134 5.146 257,965 -0.01(-0.23%)
Nov 14, 2011 5.113 5.158 5.101 5.158 205,356 +0.05(+1.00%)
Nov 11, 2011 5.104 5.122 5.101 5.107 236,529 -0.00(-0.06%)
Nov 10, 2011 5.155 5.182 5.110 5.110 241,310 -0.03(-0.66%)
Nov 09, 2011 5.135 5.168 5.120 5.144 452,300 -0.07(-1.38%)
Nov 08, 2011 5.144 5.216 5.132 5.216 365,154 +0.07(+1.34%)
Nov 07, 2011 5.099 5.156 5.090 5.147 211,334 +0.06(+1.12%)
Nov 04, 2011 5.090 5.091 5.057 5.090 190,310 -0.02(-0.47%)
Nov 03, 2011 5.087 5.117 5.048 5.114 257,498 +0.03(+0.53%)
Nov 02, 2011 5.054 5.090 5.051 5.087 117,295 +0.04(+0.71%)
Nov 01, 2011 4.991 5.066 4.985 5.051 322,952 -0.03(-0.59%)
Oct 31, 2011 5.039 5.090 5.027 5.081 145,513 +0.02(+0.47%)
Oct 28, 2011 5.045 5.063 5.024 5.057 336,809 +0.03(+0.60%)
Oct 27, 2011 5.096 5.120 5.012 5.027 555,879 -0.02(-0.42%)
Oct 26, 2011 5.027 5.111 5.027 5.048 425,595 +0.04(+0.78%)
Oct 25, 2011 5.081 5.087 5.009 5.009 292,396 -0.09(-1.70%)
Oct 24, 2011 5.060 5.156 5.035 5.096 486,497 +0.04(+0.71%)
Oct 21, 2011 5.108 5.120 5.051 5.060 303,481 -0.04(-0.76%)
Oct 20, 2011 5.039 5.099 5.030 5.099 161,090 +0.05(+1.07%)
Oct 19, 2011 5.054 5.087 5.030 5.045 329,955 -0.01(-0.24%)
Oct 18, 2011 5.012 5.060 4.994 5.057 200,196 +0.04(+0.84%)
Oct 17, 2011 5.006 5.039 4.982 5.015 219,858 -0.00(-0.06%)
Oct 14, 2011 4.997 5.024 4.967 5.018 148,542 +0.05(+1.01%)
Oct 13, 2011 4.967 5.006 4.922 4.968 232,736 -0.01(-0.23%)
Oct 12, 2011 4.958 4.982 4.913 4.979 345,315 +0.03(+0.53%)
Oct 11, 2011 4.909 4.962 4.858 4.953 233,391 +0.04(+0.79%)
Oct 10, 2011 4.888 4.914 4.858 4.914 342,363 +0.09(+1.78%)
Oct 07, 2011 4.876 4.879 4.784 4.828 263,595 -0.02(-0.37%)
Oct 06, 2011 4.796 4.849 4.793 4.846 236,681 +0.15(+3.16%)
Oct 05, 2011 4.686 4.787 4.644 4.698 611,461 +0.04(+0.83%)
Oct 04, 2011 4.811 4.811 4.502 4.659 1,042,204 -0.18(-3.62%)
Oct 03, 2011 4.843 4.899 4.827 4.834 328,637 -0.02(-0.43%)
Sep 30, 2011 4.912 4.929 4.840 4.855 279,419 -0.06(-1.21%)
Sep 29, 2011 4.920 4.956 4.891 4.914 200,574 +0.02(+0.42%)
Sep 28, 2011 4.926 4.962 4.894 4.894 199,142 -0.03(-0.66%)
Sep 27, 2011 4.900 4.971 4.897 4.926 234,943 +0.05(+0.97%)
Sep 26, 2011 4.852 4.885 4.799 4.879 372,692 +0.04(+0.86%)
Sep 23, 2011 4.816 4.852 4.779 4.837 192,882 +0.00(+0.04%)
Sep 22, 2011 4.825 4.849 4.811 4.835 306,289 -0.05(-0.95%)
Sep 21, 2011 4.861 4.893 4.855 4.882 253,607 +0.02(+0.49%)
Sep 20, 2011 4.900 4.906 4.858 4.858 211,047 -0.04(-0.73%)
Sep 19, 2011 4.855 4.894 4.825 4.894 275,523 +0.03(+0.55%)
Sep 16, 2011 4.858 4.882 4.799 4.867 255,018 +0.00(+0.06%)
Sep 15, 2011 4.876 4.876 4.834 4.864 251,936 -0.01(-0.12%)
Sep 14, 2011 4.870 4.879 4.849 4.870 340,393 +0.01(+0.12%)
Sep 13, 2011 4.867 4.870 4.840 4.864 195,270 +0.00(+0.05%)
Sep 12, 2011 4.723 4.865 4.723 4.862 309,667 +0.02(+0.43%)
Sep 09, 2011 4.815 4.844 4.782 4.841 330,140 +0.01(+0.24%)
Sep 08, 2011 4.815 4.844 4.785 4.829 252,110 +0.02(+0.43%)
Sep 07, 2011 4.806 4.844 4.800 4.809 426,492 +0.02(+0.49%)
Sep 06, 2011 4.715 4.785 4.682 4.785 447,040 +0.01(+0.31%)
Sep 02, 2011 4.762 4.797 4.744 4.770 123,331 -0.03(-0.55%)
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.