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, 2010 4.367 4.367 4.325 4.332 300,547 -0.03(-0.75%)
Nov 29, 2010 4.381 4.387 4.324 4.365 220,375 -0.00(-0.06%)
Nov 26, 2010 4.351 4.378 4.340 4.367 115,062 +0.03(+0.63%)
Nov 24, 2010 4.335 4.340 4.340 4.340 254,028 +0.01(+0.13%)
Nov 23, 2010 4.324 4.337 4.283 4.335 289,835 +0.01(+0.13%)
Nov 22, 2010 4.335 4.359 4.318 4.329 492,022 -0.01(-0.25%)
Nov 19, 2010 4.307 4.344 4.296 4.340 333,657 +0.04(+0.82%)
Nov 18, 2010 4.324 4.340 4.269 4.305 361,445 +0.00(+0.11%)
Nov 17, 2010 4.247 4.313 4.239 4.300 552,267 +0.08(+1.89%)
Nov 16, 2010 4.359 4.359 3.963 4.220 2,695,027 -0.18(-4.07%)
Nov 15, 2010 4.515 4.526 4.397 4.399 500,730 -0.10(-2.26%)
Nov 12, 2010 4.548 4.548 4.468 4.501 536,635 -0.05(-1.09%)
Nov 11, 2010 4.556 4.583 4.546 4.551 322,159 -0.01(-0.30%)
Nov 10, 2010 4.578 4.578 4.547 4.565 361,777 -0.01(-0.12%)
Nov 09, 2010 4.570 4.592 4.565 4.570 343,534 +0.01(+0.25%)
Nov 08, 2010 4.565 4.573 4.546 4.559 424,145 +0.02(+0.47%)
Nov 05, 2010 4.510 4.559 4.510 4.537 217,750 +0.03(+0.72%)
Nov 04, 2010 4.486 4.546 4.483 4.505 378,735 +0.03(+0.67%)
Nov 03, 2010 4.435 4.513 4.416 4.475 556,165 +0.04(+0.92%)
Nov 02, 2010 4.435 4.445 4.416 4.435 210,732 +0.01(+0.31%)
Nov 01, 2010 4.451 4.462 4.421 4.421 435,367 -0.02(-0.55%)
Oct 29, 2010 4.470 4.470 4.440 4.445 268,227 -0.02(-0.36%)
Oct 28, 2010 4.459 4.467 4.440 4.462 120,643 +0.00(+0.06%)
Oct 27, 2010 4.494 4.494 4.435 4.459 229,588 -0.02(-0.48%)
Oct 25, 2010 4.502 4.505 4.467 4.481 236,994 -0.01(-0.24%)
Oct 22, 2010 4.483 4.491 4.437 4.491 195,617 +0.01(+0.30%)
Oct 21, 2010 4.462 4.491 4.462 4.478 168,793 +0.02(+0.55%)
Oct 20, 2010 4.440 4.505 4.424 4.454 316,833 +0.02(+0.37%)
Oct 19, 2010 4.445 4.464 4.389 4.437 258,783 -0.01(-0.30%)
Oct 18, 2010 4.435 4.464 4.426 4.451 353,060 +0.04(+0.80%)
Oct 15, 2010 4.391 4.435 4.386 4.416 271,677 +0.03(+0.62%)
Oct 14, 2010 4.380 4.399 4.372 4.389 274,983 +0.01(+0.19%)
Oct 13, 2010 4.421 4.437 4.364 4.380 508,328 -0.05(-1.05%)
Oct 12, 2010 4.408 4.450 4.403 4.427 252,790 +0.01(+0.18%)
Oct 11, 2010 4.441 4.454 4.382 4.419 510,103 -0.03(-0.78%)
Oct 08, 2010 4.454 4.454 4.406 4.454 290,306 +0.02(+0.48%)
Oct 07, 2010 4.430 4.441 4.392 4.433 264,594 +0.01(+0.12%)
Oct 06, 2010 4.379 4.427 4.368 4.427 261,521 +0.03(+0.79%)
Oct 05, 2010 4.365 4.403 4.349 4.392 393,895 +0.03(+0.68%)
Oct 04, 2010 4.344 4.368 4.344 4.363 170,287 +0.00(+0.06%)
Oct 01, 2010 4.360 4.360 4.306 4.360 210,626 +0.03(+0.74%)
Sep 30, 2010 4.368 4.368 4.298 4.328 364,473 -0.01(-0.12%)
Sep 29, 2010 4.330 4.360 4.325 4.333 287,684 +0.01(+0.12%)
Sep 28, 2010 4.330 4.347 4.322 4.328 304,173 -0.02(-0.37%)
Sep 27, 2010 4.352 4.352 4.322 4.344 317,087 -0.01(-0.25%)
Sep 24, 2010 4.328 4.355 4.301 4.355 223,685 +0.03(+0.62%)
Sep 23, 2010 4.325 4.349 4.317 4.328 444,786 -0.01(-0.25%)
Sep 22, 2010 4.344 4.363 4.282 4.339 459,618 -0.01(-0.19%)
Sep 21, 2010 4.330 4.363 4.328 4.347 309,172 +0.03(+0.81%)
Sep 20, 2010 4.301 4.349 4.296 4.312 296,571 +0.01(+0.25%)
Sep 17, 2010 4.301 4.349 4.301 4.301 234,587 -0.01(-0.25%)
Sep 15, 2010 4.277 4.328 4.266 4.312 208,883 +0.02(+0.56%)
Sep 14, 2010 4.285 4.288 4.266 4.288 364,667 +0.00(+0.06%)
Sep 13, 2010 4.317 4.325 4.269 4.285 483,974 -0.02(-0.58%)
Sep 10, 2010 4.310 4.311 4.275 4.310 220,522 -0.01(-0.14%)
Sep 09, 2010 4.283 4.326 4.272 4.316 256,353 +0.05(+1.27%)
Sep 08, 2010 4.270 4.275 4.206 4.262 388,339 +0.03(+0.69%)
Sep 07, 2010 4.259 4.259 4.219 4.232 232,029 -0.01(-0.31%)
Sep 03, 2010 4.217 4.275 4.179 4.246 322,665 +0.04(+0.89%)
Sep 02, 2010 4.206 4.219 4.193 4.209 223,366 -0.01(-0.13%)
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.