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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Mar 31, 2011 4.549 4.568 4.540 4.554 196,528 +0.01(+0.24%)
Mar 30, 2011 4.579 4.590 4.526 4.543 352,280 -0.03(-0.60%)
Mar 29, 2011 4.560 4.571 4.540 4.571 284,841 +0.00(+0.06%)
Mar 28, 2011 4.565 4.568 4.535 4.568 539,996 +0.01(+0.19%)
Mar 25, 2011 4.560 4.565 4.540 4.559 287,451 +0.01(+0.23%)
Mar 24, 2011 4.521 4.557 4.510 4.549 150,708 +0.02(+0.49%)
Mar 23, 2011 4.485 4.526 4.474 4.526 140,089 +0.05(+1.19%)
Mar 22, 2011 4.480 4.529 4.458 4.473 204,635 +0.00(+0.04%)
Mar 21, 2011 4.496 4.507 4.462 4.471 287,890 -0.01(-0.31%)
Mar 18, 2011 4.532 4.537 4.466 4.485 327,699 -0.01(-0.31%)
Mar 17, 2011 4.460 4.501 4.444 4.499 184,815 +0.06(+1.43%)
Mar 16, 2011 4.427 4.543 4.422 4.436 424,891 +0.01(+0.25%)
Mar 15, 2011 4.428 4.532 4.416 4.425 554,638 -0.11(-2.37%)
Mar 14, 2011 4.560 4.576 4.526 4.532 172,328 -0.03(-0.60%)
Mar 11, 2011 4.526 4.565 4.526 4.560 170,042 +0.00(+0.05%)
Mar 10, 2011 4.555 4.579 4.541 4.557 203,306 -0.01(-0.24%)
Mar 09, 2011 4.560 4.576 4.544 4.568 221,357 +0.01(+0.24%)
Mar 08, 2011 4.557 4.571 4.541 4.557 218,356 +0.00(+0.06%)
Mar 07, 2011 4.585 4.590 4.533 4.555 260,966 +0.02(+0.54%)
Mar 04, 2011 4.538 4.546 4.511 4.530 174,310 -0.03(-0.66%)
Mar 03, 2011 4.533 4.590 4.519 4.560 291,191 +0.03(+0.66%)
Mar 02, 2011 4.503 4.530 4.484 4.530 204,864 +0.03(+0.61%)
Mar 01, 2011 4.525 4.525 4.481 4.503 173,342 +0.00(+0.06%)
Feb 28, 2011 4.508 4.508 4.454 4.500 266,873 +0.03(+0.67%)
Feb 25, 2011 4.451 4.473 4.443 4.470 201,921 +0.03(+0.74%)
Feb 24, 2011 4.421 4.454 4.404 4.437 228,822 +0.01(+0.31%)
Feb 23, 2011 4.426 4.440 4.366 4.424 228,661 +0.04(+0.87%)
Feb 22, 2011 4.435 4.435 4.380 4.385 387,115 -0.06(-1.41%)
Feb 18, 2011 4.462 4.462 4.440 4.448 150,564 -0.02(-0.49%)
Feb 17, 2011 4.435 4.475 4.404 4.470 370,302 +0.04(+0.80%)
Feb 16, 2011 4.404 4.448 4.400 4.435 218,484 +0.03(+0.68%)
Feb 15, 2011 4.418 4.429 4.385 4.404 190,591 +0.00(+0.00%)
Feb 14, 2011 4.380 4.503 4.366 4.404 797,444 +0.04(+0.87%)
Feb 11, 2011 4.369 4.387 4.355 4.366 198,161 +0.01(+0.24%)
Feb 10, 2011 4.359 4.372 4.337 4.356 277,453 -0.02(-0.49%)
Feb 09, 2011 4.375 4.383 4.332 4.378 196,094 +0.00(+0.06%)
Feb 08, 2011 4.345 4.375 4.323 4.375 304,723 +0.03(+0.75%)
Feb 07, 2011 4.310 4.367 4.310 4.342 506,246 +0.04(+1.01%)
Feb 04, 2011 4.323 4.348 4.296 4.299 291,199 -0.03(-0.63%)
Feb 03, 2011 4.329 4.342 4.307 4.326 325,632 -0.01(-0.12%)
Feb 02, 2011 4.367 4.388 4.332 4.332 451,769 -0.03(-0.68%)
Feb 01, 2011 4.369 4.393 4.352 4.361 360,700 +0.01(+0.12%)
Jan 31, 2011 4.396 4.413 4.342 4.356 439,620 -0.02(-0.49%)
Jan 28, 2011 4.396 4.424 4.359 4.378 393,422 -0.02(-0.37%)
Jan 27, 2011 4.391 4.407 4.380 4.394 284,305 +0.02(+0.37%)
Jan 26, 2011 4.329 4.378 4.326 4.378 431,444 +0.05(+1.19%)
Jan 25, 2011 4.288 4.326 4.286 4.326 393,773 +0.03(+0.76%)
Jan 24, 2011 4.269 4.296 4.267 4.294 264,002 +0.03(+0.70%)
Jan 21, 2011 4.210 4.272 4.210 4.264 307,266 +0.05(+1.09%)
Jan 20, 2011 4.234 4.237 4.194 4.218 188,043 -0.02(-0.48%)
Jan 19, 2011 4.261 4.294 4.237 4.238 250,135 -0.02(-0.40%)
Jan 18, 2011 4.242 4.261 4.240 4.255 195,846 +0.01(+0.24%)
Jan 14, 2011 4.261 4.261 4.237 4.245 174,852 -0.02(-0.57%)
Jan 13, 2011 4.234 4.269 4.234 4.269 154,265 +0.02(+0.51%)
Jan 12, 2011 4.223 4.259 4.223 4.248 224,225 +0.03(+0.74%)
Jan 11, 2011 4.218 4.242 4.207 4.216 195,713 -0.02(-0.42%)
Jan 10, 2011 4.242 4.242 4.188 4.234 216,208 +0.03(+0.71%)
Jan 07, 2011 4.245 4.250 4.185 4.204 197,694 +0.01(+0.13%)
Jan 06, 2011 4.213 4.215 4.183 4.199 179,979 -0.02(-0.51%)
Jan 05, 2011 4.237 4.242 4.215 4.221 158,807 -0.03(-0.64%)
Jan 04, 2011 4.245 4.257 4.221 4.248 256,984 +0.01(+0.26%)
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.