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

Pioneer High Income Trust (NY: PHT )

7.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
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%)
Sep 01, 2010 4.228 4.274 4.220 4.244 224,215 +0.03(+0.70%)
Aug 31, 2010 4.169 4.223 4.113 4.215 306,364 +0.04(+0.90%)
Aug 30, 2010 4.102 4.196 4.099 4.177 308,994 +0.05(+1.30%)
Aug 27, 2010 4.123 4.129 4.030 4.123 457,267 -0.00(-0.11%)
Aug 26, 2010 4.164 4.185 4.118 4.128 322,093 -0.04(-0.86%)
Aug 25, 2010 4.215 4.215 4.105 4.164 702,848 -0.06(-1.52%)
Aug 24, 2010 4.209 4.241 4.188 4.228 489,438 -0.01(-0.25%)
Aug 23, 2010 4.247 4.263 4.236 4.239 276,230 -0.02(-0.38%)
Aug 20, 2010 4.295 4.295 4.241 4.255 346,036 -0.05(-1.06%)
Aug 19, 2010 4.316 4.335 4.286 4.300 705,097 +0.00(+0.05%)
Aug 18, 2010 4.311 4.319 4.282 4.298 213,768 -0.03(-0.67%)
Aug 17, 2010 4.327 4.357 4.315 4.327 279,124 +0.00(+0.10%)
Aug 16, 2010 4.274 4.327 4.270 4.323 318,636 +0.03(+0.78%)
Aug 13, 2010 4.290 4.324 4.276 4.290 195,864 +0.01(+0.31%)
Aug 12, 2010 4.284 4.303 4.239 4.276 415,413 -0.02(-0.51%)
Aug 11, 2010 4.272 4.298 4.261 4.298 323,697 -0.01(-0.25%)
Aug 10, 2010 4.261 4.325 4.250 4.309 356,975 +0.04(+1.02%)
Aug 09, 2010 4.227 4.280 4.227 4.265 256,064 +0.05(+1.17%)
Aug 06, 2010 4.216 4.263 4.203 4.216 323,434 -0.02(-0.50%)
Aug 05, 2010 4.192 4.250 4.192 4.237 369,807 +0.00(+0.00%)
Aug 04, 2010 4.274 4.277 4.237 4.237 270,074 -0.04(-0.87%)
Aug 03, 2010 4.250 4.288 4.213 4.274 318,930 +0.01(+0.31%)
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.