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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 31, 2010 3.949 3.951 3.936 3.946 186,392 +0.01(+0.20%)
Mar 30, 2010 3.946 3.951 3.931 3.938 153,575 +0.01(+0.26%)
Mar 29, 2010 3.977 3.990 3.928 3.928 249,266 -0.03(-0.71%)
Mar 26, 2010 3.990 3.990 3.954 3.956 303,136 -0.03(-0.71%)
Mar 25, 2010 3.951 3.992 3.938 3.985 340,614 +0.05(+1.30%)
Mar 24, 2010 3.949 3.951 3.915 3.933 256,449 -0.00(-0.07%)
Mar 23, 2010 3.936 3.944 3.916 3.936 378,283 +0.02(+0.39%)
Mar 22, 2010 3.892 3.951 3.879 3.921 280,461 +0.01(+0.33%)
Mar 19, 2010 3.890 3.908 3.864 3.908 260,490 +0.02(+0.39%)
Mar 18, 2010 3.869 3.903 3.869 3.892 197,059 +0.01(+0.26%)
Mar 17, 2010 3.859 3.887 3.856 3.882 197,234 +0.01(+0.33%)
Mar 16, 2010 3.851 3.874 3.826 3.869 500,087 +0.00(+0.07%)
Mar 15, 2010 3.900 3.900 3.867 3.867 545,508 -0.06(-1.50%)
Mar 12, 2010 3.913 3.926 3.864 3.926 605,439 +0.01(+0.33%)
Mar 11, 2010 3.900 3.913 3.856 3.913 807,748 +0.01(+0.25%)
Mar 10, 2010 3.898 3.926 3.898 3.903 320,376 +0.00(+0.00%)
Mar 09, 2010 3.885 3.924 3.883 3.903 353,709 +0.02(+0.55%)
Mar 08, 2010 3.837 3.883 3.834 3.882 346,131 +0.04(+1.09%)
Mar 05, 2010 3.804 3.840 3.804 3.840 232,952 +0.03(+0.87%)
Mar 04, 2010 3.796 3.807 3.784 3.807 348,389 +0.01(+0.27%)
Mar 03, 2010 3.786 3.799 3.781 3.796 597,725 +0.01(+0.33%)
Mar 02, 2010 3.743 3.799 3.743 3.784 538,518 +0.05(+1.23%)
Mar 01, 2010 3.743 3.743 3.695 3.738 446,891 +0.03(+0.89%)
Feb 26, 2010 3.733 3.743 3.692 3.705 339,579 -0.01(-0.21%)
Feb 25, 2010 3.674 3.735 3.674 3.712 218,618 -0.00(-0.07%)
Feb 24, 2010 3.730 3.748 3.712 3.715 423,125 +0.02(+0.41%)
Feb 23, 2010 3.667 3.720 3.667 3.700 385,289 +0.02(+0.62%)
Feb 22, 2010 3.715 3.720 3.664 3.677 438,223 -0.04(-1.09%)
Feb 19, 2010 3.677 3.720 3.662 3.718 260,780 +0.03(+0.90%)
Feb 18, 2010 3.654 3.687 3.651 3.684 183,888 +0.03(+0.69%)
Feb 17, 2010 3.657 3.668 3.634 3.659 254,629 +0.01(+0.14%)
Feb 16, 2010 3.636 3.662 3.623 3.654 316,490 +0.01(+0.36%)
Feb 12, 2010 3.601 3.641 3.641 3.641 333,885 +0.01(+0.20%)
Feb 11, 2010 3.608 3.644 3.598 3.634 209,049 +0.03(+0.85%)
Feb 10, 2010 3.649 3.664 3.580 3.603 369,802 -0.04(-1.20%)
Feb 09, 2010 3.529 3.680 3.529 3.647 470,411 +0.13(+3.58%)
Feb 08, 2010 3.501 3.571 3.491 3.521 602,689 +0.03(+0.87%)
Feb 05, 2010 3.529 3.569 3.405 3.491 1,410,822 -0.06(-1.77%)
Feb 04, 2010 3.748 3.748 3.531 3.554 1,433,835 -0.19(-5.17%)
Feb 03, 2010 3.735 3.760 3.718 3.748 288,961 +0.01(+0.34%)
Feb 02, 2010 3.735 3.745 3.718 3.735 259,727 -0.01(-0.27%)
Feb 01, 2010 3.740 3.745 3.710 3.745 470,542 +0.04(+1.09%)
Jan 29, 2010 3.738 3.745 3.702 3.705 287,468 -0.02(-0.59%)
Jan 28, 2010 3.725 3.733 3.665 3.727 354,091 -0.00(-0.09%)
Jan 27, 2010 3.695 3.730 3.670 3.730 274,576 +0.02(+0.41%)
Jan 26, 2010 3.662 3.725 3.657 3.715 265,841 +0.03(+0.75%)
Jan 25, 2010 3.680 3.690 3.652 3.687 317,182 +0.01(+0.14%)
Jan 22, 2010 3.697 3.715 3.680 3.682 253,973 -0.03(-0.88%)
Jan 21, 2010 3.738 3.763 3.677 3.715 225,053 -0.03(-0.87%)
Jan 20, 2010 3.720 3.748 3.695 3.748 288,147 +0.02(+0.47%)
Jan 19, 2010 3.697 3.748 3.682 3.730 328,113 +0.02(+0.54%)
Jan 15, 2010 3.687 3.710 3.710 3.710 241,002 +0.01(+0.27%)
Jan 14, 2010 3.730 3.730 3.662 3.700 555,950 -0.04(-1.08%)
Jan 13, 2010 3.702 3.740 3.692 3.740 253,707 +0.03(+0.75%)
Jan 12, 2010 3.700 3.728 3.690 3.712 244,846 -0.03(-0.81%)
Jan 11, 2010 3.692 3.743 3.680 3.743 345,213 +0.05(+1.36%)
Jan 08, 2010 3.624 3.692 3.609 3.692 273,059 +0.08(+2.09%)
Jan 07, 2010 3.627 3.627 3.549 3.617 563,215 -0.02(-0.42%)
Jan 06, 2010 3.604 3.650 3.592 3.632 287,404 +0.03(+0.91%)
Jan 05, 2010 3.478 3.619 3.476 3.599 671,714 +0.07(+2.00%)
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.