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

Pioneer High Income Trust (NY: PHT )

7.340 +0.030 (+0.41%)
Streaming Delayed Price Updated: 3:42 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 (%)
Nov 30, 2010 4.399 4.399 4.356 4.363 298,412 -0.03(-0.75%)
Nov 29, 2010 4.412 4.418 4.355 4.396 218,810 -0.00(-0.06%)
Nov 26, 2010 4.382 4.410 4.371 4.399 114,245 +0.03(+0.63%)
Nov 24, 2010 4.366 4.371 4.371 4.371 252,224 +0.01(+0.13%)
Nov 23, 2010 4.355 4.368 4.313 4.366 287,776 +0.01(+0.13%)
Nov 22, 2010 4.366 4.390 4.349 4.360 488,527 -0.01(-0.25%)
Nov 19, 2010 4.338 4.375 4.327 4.371 331,288 +0.04(+0.82%)
Nov 18, 2010 4.355 4.371 4.300 4.335 358,878 +0.00(+0.11%)
Nov 17, 2010 4.278 4.344 4.269 4.330 548,345 +0.08(+1.89%)
Nov 16, 2010 4.390 4.390 3.992 4.250 2,675,887 -0.18(-4.07%)
Nov 15, 2010 4.547 4.558 4.429 4.431 497,174 -0.10(-2.26%)
Nov 12, 2010 4.580 4.580 4.500 4.533 532,824 -0.05(-1.09%)
Nov 11, 2010 4.589 4.616 4.578 4.584 319,871 -0.01(-0.30%)
Nov 10, 2010 4.611 4.611 4.580 4.597 359,208 -0.01(-0.12%)
Nov 09, 2010 4.603 4.624 4.597 4.603 341,094 +0.01(+0.25%)
Nov 08, 2010 4.597 4.605 4.578 4.591 421,133 +0.02(+0.47%)
Nov 05, 2010 4.543 4.592 4.543 4.570 216,203 +0.03(+0.72%)
Nov 04, 2010 4.518 4.578 4.515 4.537 376,045 +0.03(+0.67%)
Nov 03, 2010 4.466 4.545 4.447 4.507 552,215 +0.04(+0.92%)
Nov 02, 2010 4.466 4.477 4.447 4.466 209,235 +0.01(+0.31%)
Nov 01, 2010 4.483 4.494 4.453 4.453 432,275 -0.02(-0.55%)
Oct 29, 2010 4.502 4.502 4.472 4.477 266,322 -0.02(-0.36%)
Oct 28, 2010 4.491 4.499 4.472 4.494 119,786 +0.00(+0.06%)
Oct 27, 2010 4.526 4.526 4.466 4.491 227,957 -0.02(-0.48%)
Oct 25, 2010 4.534 4.537 4.499 4.513 235,310 -0.01(-0.24%)
Oct 22, 2010 4.515 4.524 4.469 4.524 194,228 +0.01(+0.30%)
Oct 21, 2010 4.494 4.524 4.494 4.510 167,595 +0.02(+0.55%)
Oct 20, 2010 4.472 4.537 4.455 4.485 314,582 +0.02(+0.37%)
Oct 19, 2010 4.477 4.496 4.420 4.469 256,945 -0.01(-0.30%)
Oct 18, 2010 4.466 4.496 4.458 4.483 350,553 +0.04(+0.80%)
Oct 15, 2010 4.423 4.466 4.417 4.447 269,748 +0.03(+0.62%)
Oct 14, 2010 4.412 4.431 4.404 4.420 273,030 +0.01(+0.19%)
Oct 13, 2010 4.453 4.469 4.395 4.412 504,718 -0.05(-1.05%)
Oct 12, 2010 4.440 4.482 4.434 4.459 250,995 +0.01(+0.18%)
Oct 11, 2010 4.472 4.486 4.413 4.451 506,480 -0.04(-0.78%)
Oct 08, 2010 4.486 4.486 4.437 4.486 288,244 +0.02(+0.48%)
Oct 07, 2010 4.462 4.472 4.424 4.464 262,715 +0.01(+0.12%)
Oct 06, 2010 4.410 4.459 4.399 4.459 259,664 +0.04(+0.79%)
Oct 05, 2010 4.397 4.434 4.380 4.424 391,097 +0.03(+0.68%)
Oct 04, 2010 4.375 4.399 4.375 4.394 169,078 +0.00(+0.06%)
Oct 01, 2010 4.391 4.391 4.337 4.391 209,130 +0.03(+0.74%)
Sep 30, 2010 4.399 4.399 4.329 4.359 361,884 -0.01(-0.12%)
Sep 29, 2010 4.361 4.391 4.356 4.364 285,641 +0.01(+0.12%)
Sep 28, 2010 4.361 4.378 4.353 4.359 302,013 -0.02(-0.37%)
Sep 27, 2010 4.383 4.383 4.353 4.375 314,835 -0.01(-0.25%)
Sep 24, 2010 4.359 4.386 4.332 4.386 222,097 +0.03(+0.62%)
Sep 23, 2010 4.356 4.380 4.348 4.359 441,627 -0.01(-0.25%)
Sep 22, 2010 4.375 4.394 4.313 4.370 456,353 -0.01(-0.19%)
Sep 21, 2010 4.361 4.394 4.359 4.378 306,976 +0.04(+0.81%)
Sep 20, 2010 4.332 4.380 4.326 4.343 294,465 +0.01(+0.25%)
Sep 17, 2010 4.332 4.380 4.332 4.332 232,921 -0.01(-0.25%)
Sep 15, 2010 4.307 4.359 4.297 4.343 207,400 +0.02(+0.56%)
Sep 14, 2010 4.316 4.318 4.297 4.318 362,077 +0.00(+0.06%)
Sep 13, 2010 4.348 4.356 4.299 4.316 480,537 -0.03(-0.58%)
Sep 10, 2010 4.341 4.341 4.306 4.341 218,956 -0.01(-0.14%)
Sep 09, 2010 4.314 4.357 4.303 4.347 254,532 +0.05(+1.27%)
Sep 08, 2010 4.300 4.306 4.236 4.292 385,581 +0.03(+0.69%)
Sep 07, 2010 4.290 4.290 4.249 4.263 230,381 -0.01(-0.31%)
Sep 03, 2010 4.247 4.306 4.209 4.276 320,374 +0.04(+0.89%)
Sep 02, 2010 4.236 4.250 4.223 4.239 221,780 -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.