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 (%)
May 28, 2010 3.764 3.843 3.764 3.764 274,390 -0.04(-1.10%)
May 27, 2010 3.785 3.806 3.759 3.806 326,949 +0.09(+2.46%)
May 26, 2010 3.707 3.780 3.707 3.715 6,129 +0.03(+0.92%)
May 25, 2010 3.529 3.681 3.529 3.681 408,067 +0.01(+0.28%)
May 24, 2010 3.561 3.694 3.561 3.670 315,070 +0.09(+2.63%)
May 21, 2010 3.414 3.595 3.407 3.576 1,099,818 +0.05(+1.48%)
May 20, 2010 3.524 3.610 3.511 3.524 914,801 -0.11(-3.16%)
May 19, 2010 3.660 3.704 3.495 3.639 982,514 -0.10(-2.79%)
May 18, 2010 3.751 3.856 3.728 3.743 461,603 -0.02(-0.49%)
May 17, 2010 3.824 3.848 3.675 3.762 576,631 -0.07(-1.77%)
May 14, 2010 3.829 3.950 3.814 3.829 340,334 -0.12(-3.04%)
May 13, 2010 3.957 3.985 3.905 3.950 434,182 +0.01(+0.27%)
May 12, 2010 3.981 4.033 3.916 3.939 467,176 -0.01(-0.35%)
May 11, 2010 3.944 3.971 3.921 3.953 616,979 +0.10(+2.55%)
May 10, 2010 3.826 3.860 3.826 3.854 648,847 +0.12(+3.33%)
May 07, 2010 3.790 3.790 3.554 3.730 1,162,444 +0.10(+2.78%)
May 06, 2010 3.922 3.935 3.441 3.629 3,015,126 -0.32(-8.00%)
May 05, 2010 3.981 4.026 3.945 3.945 674,940 -0.10(-2.37%)
May 04, 2010 4.049 4.074 4.010 4.041 452,049 -0.01(-0.13%)
May 03, 2010 4.017 4.051 4.012 4.046 310,300 +0.05(+1.30%)
Apr 30, 2010 4.005 4.015 3.966 3.994 271,861 -0.01(-0.26%)
Apr 29, 2010 3.961 4.010 3.950 4.005 285,011 +0.06(+1.44%)
Apr 28, 2010 4.028 4.028 3.948 3.948 291,424 -0.05(-1.23%)
Apr 27, 2010 4.046 4.059 3.997 3.997 337,363 -0.05(-1.21%)
Apr 26, 2010 4.010 4.056 4.010 4.046 318,113 +0.04(+1.05%)
Apr 23, 2010 3.966 4.015 3.950 4.004 336,985 +0.05(+1.16%)
Apr 22, 2010 3.948 3.971 3.942 3.958 778,380 +0.00(+0.00%)
Apr 21, 2010 4.064 4.111 3.945 3.958 783,680 -0.09(-2.14%)
Apr 20, 2010 4.017 4.051 3.966 4.044 432,276 +0.09(+2.25%)
Apr 19, 2010 3.891 4.059 3.891 3.955 526,570 -0.03(-0.71%)
Apr 16, 2010 4.178 4.178 3.930 3.984 1,529,427 -0.20(-4.82%)
Apr 15, 2010 4.266 4.268 4.180 4.186 377,086 -0.06(-1.52%)
Apr 14, 2010 4.201 4.305 4.201 4.250 373,677 +0.05(+1.29%)
Apr 13, 2010 4.232 4.234 4.196 4.196 383,565 -0.02(-0.51%)
Apr 12, 2010 4.194 4.228 4.194 4.217 343,366 +0.03(+0.80%)
Apr 09, 2010 4.189 4.207 4.153 4.184 408,151 +0.03(+0.74%)
Apr 08, 2010 4.107 4.153 4.086 4.153 377,569 +0.05(+1.16%)
Apr 07, 2010 4.079 4.151 4.079 4.106 496,878 +0.02(+0.53%)
Apr 06, 2010 3.994 4.094 3.994 4.084 384,270 +0.07(+1.79%)
Apr 05, 2010 3.979 4.025 3.968 4.012 270,002 +0.04(+0.89%)
Apr 01, 2010 3.953 3.977 3.977 3.977 274,434 +0.03(+0.79%)
Mar 31, 2010 3.948 3.951 3.935 3.945 186,428 +0.01(+0.20%)
Mar 30, 2010 3.945 3.951 3.930 3.938 153,605 +0.01(+0.26%)
Mar 29, 2010 3.976 3.989 3.927 3.927 249,314 -0.03(-0.71%)
Mar 26, 2010 3.989 3.989 3.953 3.956 303,195 -0.03(-0.71%)
Mar 25, 2010 3.951 3.992 3.938 3.984 340,680 +0.05(+1.30%)
Mar 24, 2010 3.948 3.951 3.915 3.933 256,498 -0.00(-0.07%)
Mar 23, 2010 3.935 3.943 3.916 3.935 378,357 +0.02(+0.39%)
Mar 22, 2010 3.892 3.951 3.879 3.920 280,515 +0.01(+0.33%)
Mar 19, 2010 3.889 3.907 3.863 3.907 260,541 +0.02(+0.39%)
Mar 18, 2010 3.868 3.902 3.868 3.892 197,097 +0.01(+0.26%)
Mar 17, 2010 3.858 3.886 3.856 3.881 197,273 +0.01(+0.33%)
Mar 16, 2010 3.850 3.874 3.825 3.868 500,184 +0.00(+0.07%)
Mar 15, 2010 3.899 3.899 3.866 3.866 545,614 -0.06(-1.50%)
Mar 12, 2010 3.912 3.925 3.863 3.925 605,556 +0.01(+0.33%)
Mar 11, 2010 3.899 3.912 3.856 3.912 807,905 +0.01(+0.25%)
Mar 10, 2010 3.897 3.925 3.897 3.902 320,438 +0.00(+0.00%)
Mar 09, 2010 3.885 3.923 3.882 3.902 353,778 +0.02(+0.55%)
Mar 08, 2010 3.836 3.882 3.834 3.881 346,198 +0.04(+1.09%)
Mar 05, 2010 3.803 3.839 3.803 3.839 232,998 +0.03(+0.87%)
Mar 04, 2010 3.796 3.806 3.783 3.806 348,456 +0.01(+0.27%)
Mar 03, 2010 3.785 3.798 3.780 3.796 597,841 +0.01(+0.33%)
Mar 02, 2010 3.742 3.798 3.742 3.783 538,623 +0.05(+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.