Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.450 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Dec 31, 2010 4.292 4.313 4.259 4.270 111,077 -0.00(-0.06%)
Dec 30, 2010 4.308 4.308 4.239 4.272 223,113 -0.04(-0.96%)
Dec 29, 2010 4.363 4.363 4.286 4.314 303,300 -0.03(-0.78%)
Dec 28, 2010 4.320 4.348 4.263 4.348 345,115 +0.02(+0.51%)
Dec 27, 2010 4.249 4.339 4.244 4.326 423,406 +0.09(+2.05%)
Dec 23, 2010 4.230 4.252 4.225 4.239 197,817 +0.01(+0.20%)
Dec 22, 2010 4.197 4.233 4.184 4.230 194,359 +0.01(+0.19%)
Dec 21, 2010 4.181 4.225 4.167 4.222 286,904 +0.04(+0.85%)
Dec 20, 2010 4.312 4.312 4.167 4.186 351,991 -0.09(-2.05%)
Dec 17, 2010 4.173 4.293 4.148 4.274 318,621 +0.09(+2.09%)
Dec 16, 2010 4.099 4.195 4.099 4.186 328,787 +0.08(+1.94%)
Dec 15, 2010 3.960 4.110 3.957 4.107 669,756 +0.14(+3.43%)
Dec 14, 2010 4.014 4.025 3.935 3.970 1,148,623 -0.08(-2.02%)
Dec 13, 2010 4.227 4.227 3.981 4.052 1,993,340 -0.17(-4.14%)
Dec 10, 2010 4.268 4.277 4.211 4.227 681,079 -0.06(-1.34%)
Dec 09, 2010 4.323 4.326 4.266 4.285 347,842 -0.04(-0.87%)
Dec 08, 2010 4.332 4.345 4.299 4.322 648,772 -0.01(-0.28%)
Dec 07, 2010 4.370 4.372 4.321 4.335 461,538 -0.04(-0.87%)
Dec 06, 2010 4.340 4.381 4.335 4.372 245,560 +0.04(+0.88%)
Dec 03, 2010 4.345 4.391 4.321 4.335 332,962 -0.03(-0.74%)
Dec 02, 2010 4.310 4.383 4.307 4.367 335,912 +0.06(+1.32%)
Dec 01, 2010 4.307 4.324 4.302 4.310 277,179 +0.01(+0.25%)
Nov 30, 2010 4.335 4.335 4.293 4.299 302,830 -0.03(-0.75%)
Nov 29, 2010 4.348 4.353 4.291 4.332 222,050 -0.00(-0.06%)
Nov 26, 2010 4.318 4.345 4.307 4.335 115,936 +0.03(+0.63%)
Nov 24, 2010 4.302 4.307 4.307 4.307 255,958 +0.01(+0.13%)
Nov 23, 2010 4.291 4.305 4.251 4.302 292,037 +0.01(+0.13%)
Nov 22, 2010 4.302 4.326 4.286 4.297 495,760 -0.01(-0.25%)
Nov 19, 2010 4.275 4.311 4.264 4.307 336,192 +0.04(+0.82%)
Nov 18, 2010 4.291 4.307 4.237 4.272 364,191 +0.00(+0.11%)
Nov 17, 2010 4.215 4.280 4.207 4.267 556,464 +0.08(+1.89%)
Nov 16, 2010 4.326 4.326 3.934 4.188 2,715,503 -0.18(-4.07%)
Nov 15, 2010 4.481 4.492 4.364 4.366 504,534 -0.10(-2.27%)
Nov 12, 2010 4.513 4.513 4.435 4.467 540,713 -0.05(-1.09%)
Nov 11, 2010 4.522 4.549 4.511 4.517 324,607 -0.01(-0.30%)
Nov 10, 2010 4.544 4.544 4.513 4.530 364,526 -0.01(-0.12%)
Nov 09, 2010 4.535 4.557 4.530 4.535 346,144 +0.01(+0.25%)
Nov 08, 2010 4.530 4.538 4.511 4.524 427,368 +0.02(+0.47%)
Nov 05, 2010 4.476 4.525 4.476 4.503 219,404 +0.03(+0.72%)
Nov 04, 2010 4.452 4.511 4.450 4.471 381,613 +0.03(+0.67%)
Nov 03, 2010 4.401 4.479 4.382 4.441 560,390 +0.04(+0.92%)
Nov 02, 2010 4.401 4.412 4.382 4.401 212,333 +0.01(+0.31%)
Nov 01, 2010 4.417 4.428 4.388 4.388 438,674 -0.02(-0.55%)
Oct 29, 2010 4.436 4.436 4.407 4.412 270,265 -0.02(-0.36%)
Oct 28, 2010 4.425 4.433 4.407 4.428 121,559 +0.00(+0.06%)
Oct 27, 2010 4.460 4.460 4.401 4.425 231,332 -0.02(-0.48%)
Oct 25, 2010 4.468 4.471 4.433 4.447 238,794 -0.01(-0.24%)
Oct 22, 2010 4.450 4.458 4.404 4.458 197,103 +0.01(+0.30%)
Oct 21, 2010 4.428 4.458 4.428 4.444 170,076 +0.02(+0.55%)
Oct 20, 2010 4.407 4.471 4.390 4.420 319,240 +0.02(+0.37%)
Oct 19, 2010 4.412 4.431 4.355 4.404 260,749 -0.01(-0.30%)
Oct 18, 2010 4.401 4.431 4.393 4.417 355,743 +0.03(+0.80%)
Oct 15, 2010 4.358 4.401 4.353 4.382 273,741 +0.03(+0.62%)
Oct 14, 2010 4.347 4.366 4.339 4.355 277,072 +0.01(+0.19%)
Oct 13, 2010 4.388 4.404 4.331 4.347 512,190 -0.05(-1.05%)
Oct 12, 2010 4.375 4.416 4.370 4.394 254,711 +0.01(+0.18%)
Oct 11, 2010 4.407 4.420 4.348 4.386 513,978 -0.03(-0.78%)
Oct 08, 2010 4.420 4.420 4.372 4.420 292,512 +0.02(+0.48%)
Oct 07, 2010 4.396 4.407 4.359 4.399 266,604 +0.01(+0.12%)
Oct 06, 2010 4.346 4.394 4.335 4.394 263,508 +0.03(+0.79%)
Oct 05, 2010 4.332 4.370 4.316 4.359 396,887 +0.03(+0.68%)
Oct 04, 2010 4.311 4.335 4.311 4.330 171,581 +0.00(+0.06%)
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.