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

Pioneer High Income Trust (NY: PHT )

7.360 +0.010 (+0.14%)
Official Closing Price Updated: 4:00 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 (%)
Jul 29, 2011 4.663 4.663 4.585 4.643 463,617 -0.03(-0.57%)
Jul 28, 2011 4.693 4.736 4.601 4.669 568,623 -0.04(-0.87%)
Jul 27, 2011 4.819 4.819 4.704 4.710 586,414 -0.12(-2.57%)
Jul 26, 2011 4.810 4.848 4.775 4.834 206,940 +0.02(+0.50%)
Jul 25, 2011 4.878 4.878 4.807 4.810 233,965 -0.06(-1.15%)
Jul 22, 2011 4.875 4.878 4.866 4.866 171,401 +0.03(+0.61%)
Jul 21, 2011 4.813 4.866 4.810 4.837 178,445 +0.02(+0.49%)
Jul 20, 2011 4.834 4.834 4.795 4.813 227,788 +0.00(+0.06%)
Jul 19, 2011 4.795 4.828 4.793 4.810 144,036 +0.04(+0.80%)
Jul 18, 2011 4.893 4.893 4.763 4.772 337,545 -0.08(-1.70%)
Jul 15, 2011 4.875 4.893 4.816 4.854 254,426 -0.03(-0.64%)
Jul 14, 2011 4.945 4.954 4.884 4.886 215,289 -0.06(-1.15%)
Jul 13, 2011 4.937 4.945 4.913 4.943 250,865 +0.03(+0.52%)
Jul 12, 2011 4.940 4.943 4.888 4.917 305,790 -0.03(-0.59%)
Jul 11, 2011 4.928 4.963 4.928 4.946 168,559 -0.03(-0.64%)
Jul 08, 2011 4.937 5.001 4.914 4.978 268,444 +0.02(+0.47%)
Jul 07, 2011 4.917 4.958 4.917 4.955 243,138 +0.04(+0.89%)
Jul 06, 2011 4.934 4.943 4.888 4.911 197,387 -0.02(-0.47%)
Jul 05, 2011 4.888 4.955 4.870 4.934 317,356 +0.06(+1.32%)
Jul 01, 2011 4.934 4.949 4.788 4.870 518,550 -0.03(-0.65%)
Jun 30, 2011 4.905 4.930 4.885 4.902 204,307 +0.01(+0.18%)
Jun 29, 2011 4.867 4.920 4.858 4.893 167,623 +0.04(+0.84%)
Jun 28, 2011 4.818 4.867 4.782 4.853 258,507 +0.04(+0.85%)
Jun 27, 2011 4.765 4.826 4.765 4.812 252,921 +0.06(+1.16%)
Jun 24, 2011 4.753 4.815 4.748 4.756 190,453 -0.00(-0.06%)
Jun 23, 2011 4.783 4.806 4.756 4.759 245,661 -0.05(-0.97%)
Jun 22, 2011 4.756 4.821 4.756 4.806 282,610 +0.05(+1.10%)
Jun 21, 2011 4.701 4.753 4.699 4.753 285,408 +0.07(+1.52%)
Jun 20, 2011 4.660 4.692 4.660 4.682 516,434 +0.02(+0.48%)
Jun 17, 2011 4.651 4.716 4.616 4.660 262,430 +0.02(+0.38%)
Jun 16, 2011 4.713 4.753 4.631 4.643 300,232 -0.08(-1.73%)
Jun 15, 2011 4.765 4.765 4.675 4.724 405,579 -0.06(-1.16%)
Jun 14, 2011 4.695 4.797 4.695 4.780 327,774 +0.08(+1.80%)
Jun 13, 2011 4.765 4.791 4.584 4.695 805,121 -0.09(-1.78%)
Jun 10, 2011 4.775 4.804 4.685 4.780 816,943 -0.01(-0.12%)
Jun 09, 2011 4.780 4.815 4.662 4.786 832,365 -0.03(-0.53%)
Jun 08, 2011 4.916 4.916 4.749 4.812 796,210 -0.10(-2.12%)
Jun 07, 2011 4.934 4.948 4.902 4.916 274,358 -0.01(-0.23%)
Jun 06, 2011 4.986 4.989 4.925 4.928 214,873 -0.06(-1.22%)
Jun 03, 2011 4.983 4.997 4.971 4.989 221,736 -0.02(-0.33%)
May 24, 2011 5.026 5.035 4.977 5.005 228,628 -0.02(-0.30%)
May 23, 2011 4.997 5.020 4.983 5.020 212,255 +0.00(+0.06%)
May 20, 2011 4.968 5.018 4.963 5.018 195,194 +0.04(+0.90%)
May 19, 2011 4.986 5.009 4.960 4.973 188,631 -0.00(-0.08%)
May 18, 2011 4.954 4.983 4.945 4.977 221,792 +0.03(+0.53%)
May 17, 2011 4.945 4.971 4.929 4.951 224,880 +0.01(+0.12%)
May 16, 2011 4.980 5.018 4.922 4.945 312,767 -0.01(-0.29%)
May 13, 2011 4.968 5.026 4.957 4.960 329,157 -0.01(-0.17%)
May 12, 2011 5.000 5.000 4.940 4.968 219,482 -0.00(-0.01%)
May 11, 2011 4.932 4.972 4.929 4.969 362,192 +0.03(+0.52%)
May 10, 2011 4.912 4.946 4.912 4.943 354,608 +0.03(+0.64%)
May 09, 2011 4.889 4.920 4.889 4.912 251,848 +0.02(+0.41%)
May 06, 2011 4.883 4.924 4.877 4.892 326,856 +0.01(+0.12%)
May 05, 2011 4.869 4.923 4.860 4.886 185,474 +0.00(+0.00%)
May 04, 2011 4.866 4.909 4.860 4.886 221,378 +0.02(+0.35%)
May 03, 2011 4.854 4.895 4.854 4.869 260,374 +0.01(+0.12%)
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.