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 (%)
Dec 31, 2010 4.324 4.346 4.291 4.302 110,240 -0.00(-0.06%)
Dec 30, 2010 4.341 4.341 4.272 4.305 221,431 -0.04(-0.96%)
Dec 29, 2010 4.397 4.397 4.319 4.347 301,013 -0.03(-0.78%)
Dec 28, 2010 4.353 4.381 4.295 4.381 342,513 +0.02(+0.51%)
Dec 27, 2010 4.282 4.372 4.276 4.359 420,214 +0.09(+2.05%)
Dec 23, 2010 4.262 4.284 4.257 4.271 196,325 +0.01(+0.20%)
Dec 22, 2010 4.229 4.265 4.215 4.262 192,893 +0.01(+0.19%)
Dec 21, 2010 4.213 4.257 4.199 4.254 284,740 +0.04(+0.85%)
Dec 20, 2010 4.345 4.345 4.199 4.218 349,337 -0.09(-2.05%)
Dec 17, 2010 4.204 4.326 4.180 4.306 316,218 +0.09(+2.09%)
Dec 16, 2010 4.130 4.226 4.130 4.218 326,307 +0.08(+1.94%)
Dec 15, 2010 3.990 4.141 3.987 4.138 664,706 +0.14(+3.43%)
Dec 14, 2010 4.045 4.056 3.965 4.001 1,139,961 -0.08(-2.02%)
Dec 13, 2010 4.259 4.259 4.012 4.083 1,978,309 -0.18(-4.14%)
Dec 10, 2010 4.301 4.309 4.243 4.259 675,943 -0.06(-1.34%)
Dec 09, 2010 4.356 4.359 4.298 4.317 345,219 -0.04(-0.87%)
Dec 08, 2010 4.365 4.378 4.332 4.355 643,880 -0.01(-0.28%)
Dec 07, 2010 4.403 4.406 4.354 4.367 458,058 -0.04(-0.87%)
Dec 06, 2010 4.373 4.414 4.367 4.406 243,708 +0.04(+0.88%)
Dec 03, 2010 4.378 4.425 4.354 4.367 330,452 -0.03(-0.74%)
Dec 02, 2010 4.343 4.417 4.340 4.400 333,379 +0.06(+1.32%)
Dec 01, 2010 4.340 4.357 4.335 4.343 275,089 +0.01(+0.25%)
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%)
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.