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

Pioneer High Income Trust (NY: PHT )

7.480 +0.040 (+0.54%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 20, 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 4.628 4.628 4.551 4.608 467,115 -0.03(-0.57%)
Jul 28, 2011 4.657 4.701 4.567 4.634 572,913 -0.04(-0.87%)
Jul 27, 2011 4.783 4.783 4.669 4.675 590,838 -0.12(-2.57%)
Jul 26, 2011 4.774 4.812 4.739 4.798 208,501 +0.02(+0.50%)
Jul 25, 2011 4.841 4.841 4.771 4.774 235,730 -0.06(-1.15%)
Jul 22, 2011 4.838 4.841 4.830 4.830 172,694 +0.03(+0.61%)
Jul 21, 2011 4.777 4.830 4.774 4.800 179,791 +0.02(+0.49%)
Jul 20, 2011 4.798 4.798 4.760 4.777 229,507 +0.00(+0.06%)
Jul 19, 2011 4.760 4.792 4.757 4.774 145,123 +0.04(+0.80%)
Jul 18, 2011 4.856 4.856 4.728 4.736 340,092 -0.08(-1.70%)
Jul 15, 2011 4.838 4.856 4.780 4.818 256,345 -0.03(-0.64%)
Jul 14, 2011 4.908 4.917 4.847 4.849 216,913 -0.06(-1.15%)
Jul 13, 2011 4.900 4.908 4.876 4.906 252,757 +0.03(+0.52%)
Jul 12, 2011 4.903 4.906 4.851 4.880 308,097 -0.03(-0.59%)
Jul 11, 2011 4.892 4.926 4.892 4.909 169,830 -0.03(-0.64%)
Jul 08, 2011 4.900 4.964 4.877 4.941 270,469 +0.02(+0.47%)
Jul 07, 2011 4.880 4.920 4.880 4.918 244,972 +0.04(+0.89%)
Jul 06, 2011 4.897 4.906 4.851 4.874 198,876 -0.02(-0.47%)
Jul 05, 2011 4.851 4.918 4.834 4.897 319,750 +0.06(+1.32%)
Jul 01, 2011 4.897 4.912 4.753 4.834 522,462 -0.03(-0.65%)
Jun 30, 2011 4.868 4.893 4.848 4.865 205,848 +0.01(+0.18%)
Jun 29, 2011 4.831 4.883 4.822 4.857 168,887 +0.04(+0.84%)
Jun 28, 2011 4.782 4.831 4.747 4.816 260,457 +0.04(+0.85%)
Jun 27, 2011 4.729 4.790 4.729 4.776 254,829 +0.05(+1.17%)
Jun 24, 2011 4.718 4.779 4.712 4.721 191,890 -0.00(-0.06%)
Jun 23, 2011 4.747 4.770 4.721 4.724 247,515 -0.05(-0.97%)
Jun 22, 2011 4.721 4.784 4.721 4.770 284,741 +0.05(+1.10%)
Jun 21, 2011 4.666 4.718 4.664 4.718 287,561 +0.07(+1.52%)
Jun 20, 2011 4.625 4.657 4.625 4.647 520,330 +0.02(+0.48%)
Jun 17, 2011 4.617 4.680 4.582 4.625 264,409 +0.02(+0.38%)
Jun 16, 2011 4.677 4.718 4.596 4.608 302,496 -0.08(-1.73%)
Jun 15, 2011 4.729 4.729 4.640 4.689 408,639 -0.06(-1.16%)
Jun 14, 2011 4.660 4.761 4.660 4.744 330,246 +0.08(+1.80%)
Jun 13, 2011 4.729 4.756 4.550 4.660 811,194 -0.08(-1.78%)
Jun 10, 2011 4.739 4.768 4.650 4.745 823,106 -0.01(-0.12%)
Jun 09, 2011 4.745 4.779 4.627 4.750 838,644 -0.03(-0.53%)
Jun 08, 2011 4.880 4.880 4.713 4.776 802,216 -0.10(-2.12%)
Jun 07, 2011 4.897 4.911 4.865 4.880 276,427 -0.01(-0.23%)
Jun 06, 2011 4.948 4.951 4.888 4.891 216,494 -0.06(-1.22%)
Jun 03, 2011 4.946 4.959 4.934 4.951 223,409 -0.02(-0.33%)
May 24, 2011 4.989 4.997 4.940 4.968 230,353 -0.02(-0.30%)
May 23, 2011 4.960 4.983 4.946 4.983 213,856 +0.00(+0.06%)
May 20, 2011 4.931 4.980 4.926 4.980 196,667 +0.04(+0.90%)
May 19, 2011 4.948 4.971 4.923 4.936 190,054 -0.00(-0.08%)
May 18, 2011 4.917 4.946 4.908 4.940 223,465 +0.03(+0.53%)
May 17, 2011 4.908 4.934 4.892 4.914 226,576 +0.01(+0.12%)
May 16, 2011 4.943 4.980 4.885 4.908 315,127 -0.01(-0.29%)
May 13, 2011 4.931 4.989 4.920 4.923 331,640 -0.01(-0.17%)
May 12, 2011 4.963 4.963 4.903 4.931 221,138 -0.00(-0.01%)
May 11, 2011 4.895 4.935 4.892 4.932 364,924 +0.03(+0.52%)
May 10, 2011 4.875 4.909 4.875 4.906 357,282 +0.03(+0.64%)
May 09, 2011 4.852 4.884 4.852 4.875 253,748 +0.02(+0.41%)
May 06, 2011 4.847 4.888 4.841 4.855 329,322 +0.01(+0.12%)
May 05, 2011 4.832 4.886 4.824 4.849 186,873 +0.00(+0.00%)
May 04, 2011 4.829 4.872 4.824 4.849 223,048 +0.02(+0.35%)
May 03, 2011 4.818 4.858 4.818 4.832 262,338 +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.