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: 4:10 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 (%)
Sep 30, 2011 4.949 4.967 4.877 4.892 277,327 -0.06(-1.21%)
Sep 29, 2011 4.958 4.993 4.928 4.952 199,072 +0.02(+0.42%)
Sep 28, 2011 4.964 4.999 4.931 4.931 197,651 -0.03(-0.66%)
Sep 27, 2011 4.937 5.008 4.934 4.964 233,184 +0.05(+0.97%)
Sep 26, 2011 4.889 4.922 4.835 4.916 369,901 +0.04(+0.86%)
Sep 23, 2011 4.853 4.889 4.815 4.874 191,438 +0.00(+0.04%)
Sep 22, 2011 4.862 4.885 4.847 4.872 303,996 -0.05(-0.95%)
Sep 21, 2011 4.898 4.929 4.892 4.919 251,708 +0.02(+0.49%)
Sep 20, 2011 4.937 4.943 4.895 4.895 209,467 -0.04(-0.73%)
Sep 19, 2011 4.892 4.931 4.862 4.931 273,460 +0.03(+0.55%)
Sep 16, 2011 4.895 4.919 4.835 4.904 253,108 +0.00(+0.06%)
Sep 15, 2011 4.913 4.913 4.871 4.901 250,050 -0.01(-0.12%)
Sep 14, 2011 4.907 4.916 4.886 4.907 337,844 +0.01(+0.12%)
Sep 13, 2011 4.904 4.907 4.877 4.901 193,808 +0.00(+0.05%)
Sep 12, 2011 4.759 4.901 4.759 4.898 307,348 +0.02(+0.43%)
Sep 09, 2011 4.851 4.881 4.818 4.878 327,669 +0.01(+0.24%)
Sep 08, 2011 4.851 4.881 4.821 4.866 250,222 +0.02(+0.43%)
Sep 07, 2011 4.842 4.881 4.836 4.845 423,299 +0.02(+0.49%)
Sep 06, 2011 4.750 4.821 4.717 4.821 443,693 +0.01(+0.31%)
Sep 02, 2011 4.798 4.833 4.780 4.806 122,408 -0.03(-0.55%)
Sep 01, 2011 4.818 4.857 4.806 4.833 145,741 +0.01(+0.25%)
Aug 31, 2011 4.845 4.895 4.798 4.821 358,566 +0.03(+0.56%)
Aug 30, 2011 4.845 4.860 4.774 4.795 286,873 -0.06(-1.16%)
Aug 29, 2011 4.768 4.851 4.762 4.851 258,739 +0.10(+2.12%)
Aug 26, 2011 4.712 4.753 4.646 4.750 395,054 +0.05(+1.07%)
Aug 25, 2011 4.676 4.709 4.643 4.700 216,464 +0.03(+0.64%)
Aug 24, 2011 4.655 4.700 4.643 4.670 192,871 +0.03(+0.58%)
Aug 23, 2011 4.554 4.649 4.539 4.643 313,860 +0.07(+1.62%)
Aug 22, 2011 4.691 4.700 4.545 4.569 344,838 -0.05(-1.16%)
Aug 19, 2011 4.646 4.682 4.602 4.623 342,408 -0.08(-1.64%)
Aug 18, 2011 4.682 4.738 4.614 4.700 500,017 -0.05(-1.06%)
Aug 17, 2011 4.747 4.786 4.747 4.750 180,653 +0.00(+0.06%)
Aug 16, 2011 4.798 4.806 4.738 4.747 363,554 -0.07(-1.36%)
Aug 15, 2011 4.809 4.863 4.750 4.812 492,393 +0.07(+1.37%)
Aug 12, 2011 4.628 4.789 4.519 4.747 1,120,387 +0.12(+2.63%)
Aug 11, 2011 4.462 4.625 4.462 4.625 391,303 +0.14(+3.09%)
Aug 10, 2011 4.469 4.557 4.410 4.487 507,271 -0.01(-0.26%)
Aug 09, 2011 4.278 4.522 4.196 4.499 1,275,957 +0.31(+7.37%)
Aug 08, 2011 4.278 4.342 4.152 4.190 1,608,340 -0.37(-8.18%)
Aug 05, 2011 4.660 4.722 4.302 4.563 1,828,721 -0.12(-2.51%)
Aug 04, 2011 4.746 4.763 4.666 4.681 451,356 -0.09(-1.79%)
Aug 03, 2011 4.740 4.801 4.728 4.766 344,814 -0.01(-0.25%)
Aug 02, 2011 4.690 4.790 4.672 4.778 284,604 +0.06(+1.37%)
Aug 01, 2011 4.751 4.795 4.693 4.713 501,363 +0.07(+1.52%)
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%)
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.