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 (%)
May 28, 2010 3.639 3.715 3.639 3.639 283,818 -0.04(-1.10%)
May 27, 2010 3.659 3.680 3.634 3.680 338,183 +0.09(+2.46%)
May 26, 2010 3.584 3.654 3.584 3.591 6,339 +0.03(+0.92%)
May 25, 2010 3.412 3.558 3.412 3.558 422,088 +0.01(+0.28%)
May 24, 2010 3.442 3.571 3.442 3.548 325,895 +0.09(+2.63%)
May 21, 2010 3.301 3.475 3.293 3.457 1,137,608 +0.05(+1.48%)
May 20, 2010 3.407 3.490 3.394 3.407 946,234 -0.11(-3.16%)
May 19, 2010 3.538 3.581 3.379 3.518 1,016,274 -0.10(-2.79%)
May 18, 2010 3.627 3.727 3.604 3.619 477,463 -0.02(-0.49%)
May 17, 2010 3.697 3.720 3.553 3.637 596,444 -0.07(-1.77%)
May 14, 2010 3.702 3.818 3.687 3.702 352,028 -0.12(-3.04%)
May 13, 2010 3.826 3.852 3.775 3.818 449,100 +0.01(+0.26%)
May 12, 2010 3.849 3.899 3.786 3.808 483,229 -0.01(-0.34%)
May 11, 2010 3.813 3.839 3.791 3.821 638,199 +0.10(+2.55%)
May 10, 2010 3.699 3.731 3.699 3.726 671,163 +0.12(+3.33%)
May 07, 2010 3.664 3.664 3.436 3.606 1,202,425 +0.10(+2.78%)
May 06, 2010 3.791 3.804 3.326 3.509 3,118,827 -0.31(-8.00%)
May 05, 2010 3.849 3.892 3.814 3.814 698,154 -0.09(-2.37%)
May 04, 2010 3.914 3.939 3.876 3.906 467,596 -0.01(-0.13%)
May 03, 2010 3.884 3.916 3.879 3.911 320,973 +0.05(+1.30%)
Apr 30, 2010 3.871 3.881 3.834 3.861 281,211 -0.01(-0.26%)
Apr 29, 2010 3.829 3.876 3.819 3.871 294,814 +0.06(+1.44%)
Apr 28, 2010 3.894 3.894 3.816 3.816 301,448 -0.05(-1.23%)
Apr 27, 2010 3.911 3.924 3.864 3.864 348,967 -0.05(-1.21%)
Apr 26, 2010 3.876 3.921 3.876 3.911 329,054 +0.04(+1.05%)
Apr 23, 2010 3.834 3.881 3.819 3.871 348,575 +0.04(+1.16%)
Apr 22, 2010 3.816 3.839 3.811 3.826 805,151 +0.00(+0.00%)
Apr 21, 2010 3.929 3.974 3.814 3.826 810,633 -0.08(-2.14%)
Apr 20, 2010 3.884 3.916 3.834 3.910 447,143 +0.09(+2.25%)
Apr 19, 2010 3.761 3.924 3.761 3.824 544,680 -0.03(-0.71%)
Apr 16, 2010 4.039 4.039 3.799 3.851 1,582,029 -0.20(-4.82%)
Apr 15, 2010 4.124 4.126 4.041 4.046 390,056 -0.06(-1.52%)
Apr 14, 2010 4.061 4.161 4.061 4.109 386,529 +0.05(+1.29%)
Apr 13, 2010 4.091 4.094 4.056 4.056 396,757 -0.02(-0.50%)
Apr 12, 2010 4.055 4.087 4.055 4.077 355,187 +0.03(+0.80%)
Apr 09, 2010 4.050 4.067 4.015 4.045 422,202 +0.03(+0.74%)
Apr 08, 2010 3.970 4.015 3.950 4.015 390,567 +0.05(+1.16%)
Apr 07, 2010 3.943 4.012 3.943 3.969 513,983 +0.02(+0.53%)
Apr 06, 2010 3.861 3.958 3.861 3.948 397,499 +0.07(+1.79%)
Apr 05, 2010 3.846 3.891 3.836 3.879 279,297 +0.03(+0.89%)
Apr 01, 2010 3.822 3.844 3.844 3.844 283,882 +0.03(+0.79%)
Mar 31, 2010 3.817 3.819 3.804 3.814 192,846 +0.01(+0.20%)
Mar 30, 2010 3.814 3.819 3.799 3.807 158,893 +0.01(+0.26%)
Mar 29, 2010 3.844 3.856 3.797 3.797 257,897 -0.03(-0.71%)
Mar 26, 2010 3.856 3.856 3.822 3.824 313,633 -0.03(-0.71%)
Mar 25, 2010 3.819 3.859 3.807 3.851 352,408 +0.05(+1.30%)
Mar 24, 2010 3.817 3.819 3.784 3.802 265,328 -0.00(-0.07%)
Mar 23, 2010 3.804 3.812 3.785 3.804 391,382 +0.01(+0.39%)
Mar 22, 2010 3.762 3.819 3.750 3.789 290,172 +0.01(+0.33%)
Mar 19, 2010 3.760 3.777 3.735 3.777 269,510 +0.01(+0.39%)
Mar 18, 2010 3.740 3.772 3.740 3.762 203,882 +0.01(+0.26%)
Mar 17, 2010 3.730 3.757 3.727 3.752 204,064 +0.01(+0.33%)
Mar 16, 2010 3.722 3.745 3.698 3.740 517,403 +0.00(+0.07%)
Mar 15, 2010 3.769 3.769 3.737 3.737 564,397 -0.06(-1.50%)
Mar 12, 2010 3.782 3.794 3.735 3.794 626,403 +0.01(+0.33%)
Mar 11, 2010 3.769 3.782 3.727 3.782 835,718 +0.01(+0.25%)
Mar 10, 2010 3.768 3.795 3.768 3.772 331,480 +0.00(+0.00%)
Mar 09, 2010 3.755 3.792 3.753 3.772 365,969 +0.02(+0.55%)
Mar 08, 2010 3.709 3.753 3.706 3.752 358,128 +0.04(+1.09%)
Mar 05, 2010 3.677 3.711 3.677 3.711 241,026 +0.03(+0.87%)
Mar 04, 2010 3.669 3.679 3.657 3.679 360,464 +0.01(+0.27%)
Mar 03, 2010 3.659 3.672 3.654 3.669 618,442 +0.01(+0.33%)
Mar 02, 2010 3.618 3.672 3.618 3.657 557,183 +0.04(+1.23%)
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.