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: 6:30 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 (%)
Nov 30, 2011 4.979 5.073 4.962 5.000 291,092 +0.10(+2.04%)
Nov 29, 2011 4.968 4.968 4.900 4.900 255,109 -0.05(-1.07%)
Nov 28, 2011 4.915 5.009 4.915 4.953 295,321 +0.01(+0.24%)
Nov 25, 2011 4.885 4.962 4.885 4.941 123,996 +0.06(+1.20%)
Nov 23, 2011 4.882 4.903 4.859 4.882 163,012 -0.02(-0.36%)
Nov 22, 2011 4.862 4.912 4.859 4.900 173,735 +0.04(+0.73%)
Nov 21, 2011 4.918 4.918 4.856 4.865 257,700 -0.07(-1.43%)
Nov 18, 2011 4.947 4.979 4.923 4.935 201,660 +0.01(+0.18%)
Nov 17, 2011 4.962 4.982 4.926 4.926 279,317 -0.05(-0.95%)
Nov 16, 2011 5.000 5.006 4.968 4.973 171,882 -0.04(-0.82%)
Nov 15, 2011 5.026 5.041 5.003 5.015 264,735 -0.01(-0.23%)
Nov 14, 2011 4.982 5.026 4.971 5.026 210,745 +0.05(+1.00%)
Nov 11, 2011 4.973 4.991 4.971 4.976 242,736 -0.00(-0.06%)
Nov 10, 2011 5.023 5.050 4.979 4.979 247,642 -0.03(-0.66%)
Nov 09, 2011 5.004 5.035 4.989 5.012 464,184 -0.07(-1.38%)
Nov 08, 2011 5.012 5.082 5.001 5.082 374,748 +0.07(+1.34%)
Nov 07, 2011 4.969 5.024 4.960 5.015 216,887 +0.06(+1.12%)
Nov 04, 2011 4.960 4.960 4.928 4.960 195,310 -0.02(-0.47%)
Nov 03, 2011 4.957 4.986 4.918 4.983 264,263 +0.03(+0.53%)
Nov 02, 2011 4.925 4.960 4.922 4.957 120,376 +0.04(+0.71%)
Nov 01, 2011 4.863 4.936 4.858 4.922 331,437 -0.03(-0.59%)
Oct 31, 2011 4.910 4.960 4.898 4.951 149,336 +0.02(+0.47%)
Oct 28, 2011 4.916 4.934 4.896 4.928 345,658 +0.03(+0.60%)
Oct 27, 2011 4.966 4.989 4.884 4.898 570,483 -0.02(-0.42%)
Oct 26, 2011 4.898 4.980 4.898 4.919 436,777 +0.04(+0.78%)
Oct 25, 2011 4.951 4.957 4.881 4.881 300,078 -0.08(-1.70%)
Oct 24, 2011 4.931 5.024 4.906 4.966 499,279 +0.04(+0.71%)
Oct 21, 2011 4.977 4.989 4.922 4.931 311,454 -0.04(-0.76%)
Oct 20, 2011 4.910 4.969 4.901 4.969 165,322 +0.05(+1.07%)
Oct 19, 2011 4.925 4.957 4.901 4.916 338,624 -0.01(-0.24%)
Oct 18, 2011 4.884 4.931 4.866 4.928 205,456 +0.04(+0.84%)
Oct 17, 2011 4.878 4.910 4.855 4.887 225,634 -0.00(-0.06%)
Oct 14, 2011 4.869 4.896 4.840 4.890 152,445 +0.05(+1.01%)
Oct 13, 2011 4.840 4.878 4.796 4.841 238,851 -0.01(-0.23%)
Oct 12, 2011 4.831 4.855 4.788 4.852 354,388 +0.03(+0.53%)
Oct 11, 2011 4.783 4.835 4.734 4.826 239,530 +0.04(+0.79%)
Oct 10, 2011 4.762 4.789 4.734 4.789 351,369 +0.08(+1.78%)
Oct 07, 2011 4.751 4.754 4.661 4.705 270,529 -0.02(-0.37%)
Oct 06, 2011 4.673 4.725 4.670 4.722 242,907 +0.14(+3.16%)
Oct 05, 2011 4.566 4.664 4.525 4.577 627,545 +0.04(+0.83%)
Oct 04, 2011 4.687 4.687 4.386 4.540 1,069,619 -0.17(-3.62%)
Oct 03, 2011 4.719 4.773 4.703 4.710 337,281 -0.02(-0.43%)
Sep 30, 2011 4.786 4.803 4.716 4.731 286,769 -0.06(-1.21%)
Sep 29, 2011 4.794 4.829 4.765 4.789 205,850 +0.02(+0.42%)
Sep 28, 2011 4.800 4.835 4.768 4.768 204,381 -0.03(-0.66%)
Sep 27, 2011 4.774 4.843 4.771 4.800 241,123 +0.05(+0.97%)
Sep 26, 2011 4.728 4.760 4.676 4.754 382,495 +0.04(+0.86%)
Sep 23, 2011 4.693 4.728 4.657 4.713 197,956 +0.00(+0.04%)
Sep 22, 2011 4.702 4.725 4.687 4.712 314,346 -0.05(-0.95%)
Sep 21, 2011 4.736 4.767 4.731 4.757 260,278 +0.02(+0.49%)
Sep 20, 2011 4.774 4.780 4.734 4.734 216,598 -0.03(-0.73%)
Sep 19, 2011 4.731 4.768 4.702 4.768 282,770 +0.03(+0.55%)
Sep 16, 2011 4.734 4.757 4.676 4.742 261,726 +0.00(+0.06%)
Sep 15, 2011 4.751 4.751 4.710 4.739 258,563 -0.01(-0.12%)
Sep 14, 2011 4.745 4.754 4.725 4.745 349,347 +0.01(+0.12%)
Sep 13, 2011 4.742 4.745 4.716 4.739 200,406 +0.00(+0.05%)
Sep 12, 2011 4.602 4.740 4.602 4.737 317,822 +0.02(+0.43%)
Sep 09, 2011 4.691 4.720 4.660 4.717 338,835 +0.01(+0.24%)
Sep 08, 2011 4.691 4.720 4.662 4.705 258,749 +0.02(+0.43%)
Sep 07, 2011 4.683 4.720 4.677 4.685 437,723 +0.02(+0.49%)
Sep 06, 2011 4.594 4.662 4.562 4.662 458,813 +0.01(+0.31%)
Sep 02, 2011 4.639 4.674 4.622 4.648 126,579 -0.03(-0.55%)
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.