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 (%)
Jul 30, 2010 4.162 4.178 4.126 4.162 368,861 +0.03(+0.63%)
Jul 29, 2010 4.128 4.144 4.126 4.136 280,547 +0.01(+0.19%)
Jul 28, 2010 4.123 4.133 4.092 4.128 243,829 +0.01(+0.13%)
Jul 27, 2010 4.112 4.136 4.094 4.123 485,001 +0.03(+0.77%)
Jul 26, 2010 4.018 4.099 3.995 4.092 503,838 +0.10(+2.43%)
Jul 23, 2010 3.982 4.018 3.979 3.995 258,191 +0.00(+0.00%)
Jul 22, 2010 3.976 4.021 3.961 3.995 362,546 +0.02(+0.40%)
Jul 21, 2010 4.008 4.021 3.974 3.979 262,459 -0.00(-0.07%)
Jul 20, 2010 3.919 3.983 3.911 3.982 229,772 +0.05(+1.20%)
Jul 19, 2010 3.947 3.963 3.916 3.934 223,424 -0.01(-0.33%)
Jul 16, 2010 3.947 3.950 3.906 3.947 272,751 +0.00(+0.07%)
Jul 15, 2010 3.955 3.968 3.924 3.945 280,467 -0.02(-0.40%)
Jul 14, 2010 4.021 4.021 3.955 3.961 813 -0.05(-1.24%)
Jul 13, 2010 4.047 4.050 4.000 4.010 270,720 -0.00(-0.02%)
Jul 12, 2010 3.998 4.016 3.985 4.011 421,547 +0.01(+0.32%)
Jul 09, 2010 3.998 4.027 3.959 3.998 427,741 -0.01(-0.26%)
Jul 08, 2010 3.993 4.008 3.943 4.008 265,644 +0.04(+0.98%)
Jul 07, 2010 3.912 3.969 3.905 3.969 326,416 +0.06(+1.53%)
Jul 06, 2010 3.918 3.920 3.866 3.910 394,980 +0.11(+2.80%)
Jul 02, 2010 3.803 3.808 3.790 3.803 302,442 +0.01(+0.14%)
Jul 01, 2010 3.910 3.920 3.785 3.798 441,296 -0.10(-2.53%)
Jun 30, 2010 3.899 3.920 3.884 3.897 168,807 +0.01(+0.33%)
Jun 29, 2010 3.920 3.925 3.871 3.884 325,438 -0.01(-0.20%)
Jun 25, 2010 3.892 3.925 3.886 3.892 214,232 -0.02(-0.40%)
Jun 24, 2010 3.969 3.985 3.881 3.907 385,200 -0.06(-1.57%)
Jun 23, 2010 3.985 4.024 3.954 3.969 263,576 -0.02(-0.52%)
Jun 22, 2010 3.990 4.011 3.975 3.990 370,074 +0.00(+0.07%)
Jun 21, 2010 3.993 4.024 3.977 3.988 327,999 +0.00(+0.07%)
Jun 18, 2010 3.985 3.985 3.936 3.985 180,362 +0.03(+0.85%)
Jun 17, 2010 3.899 3.951 3.895 3.951 228,149 +0.03(+0.79%)
Jun 16, 2010 3.840 3.938 3.824 3.920 360,090 +0.08(+2.10%)
Jun 15, 2010 3.845 3.866 3.829 3.840 159,647 -0.00(-0.07%)
Jun 14, 2010 3.881 3.881 3.842 3.842 243,507 -0.02(-0.60%)
Jun 11, 2010 3.858 3.879 3.816 3.866 304,325 +0.00(+0.12%)
Jun 10, 2010 3.843 3.861 3.820 3.861 309,976 +0.07(+1.76%)
Jun 09, 2010 3.771 3.825 3.771 3.794 278,332 +0.03(+0.68%)
Jun 08, 2010 3.756 3.768 3.720 3.768 310,929 +0.05(+1.31%)
Jun 07, 2010 3.727 3.771 3.704 3.720 284,532 -0.00(-0.07%)
Jun 04, 2010 3.722 3.776 3.712 3.722 277,679 -0.07(-1.83%)
Jun 03, 2010 3.750 3.802 3.738 3.792 330,363 +0.05(+1.31%)
Jun 02, 2010 3.768 3.769 3.704 3.743 303,857 -0.03(-0.71%)
Jun 01, 2010 3.684 3.786 3.678 3.769 447,284 +0.06(+1.62%)
May 28, 2010 3.709 3.786 3.709 3.709 278,452 -0.04(-1.10%)
May 27, 2010 3.730 3.750 3.704 3.750 331,789 +0.09(+2.46%)
May 26, 2010 3.653 3.725 3.653 3.660 6,220 +0.03(+0.92%)
May 25, 2010 3.478 3.627 3.478 3.627 414,108 +0.01(+0.28%)
May 24, 2010 3.509 3.640 3.509 3.617 319,734 +0.09(+2.63%)
May 21, 2010 3.365 3.542 3.357 3.524 1,116,101 +0.05(+1.48%)
May 20, 2010 3.473 3.558 3.460 3.473 928,344 -0.11(-3.16%)
May 19, 2010 3.606 3.650 3.444 3.586 997,060 -0.10(-2.79%)
May 18, 2010 3.696 3.799 3.673 3.689 468,436 -0.02(-0.49%)
May 17, 2010 3.768 3.792 3.622 3.707 585,168 -0.07(-1.77%)
May 14, 2010 3.774 3.892 3.758 3.774 345,373 -0.12(-3.04%)
May 13, 2010 3.900 3.926 3.848 3.892 440,609 +0.01(+0.27%)
May 12, 2010 3.923 3.974 3.858 3.882 474,093 -0.01(-0.35%)
May 11, 2010 3.886 3.913 3.864 3.895 626,113 +0.10(+2.55%)
May 10, 2010 3.770 3.803 3.770 3.798 658,453 +0.12(+3.33%)
May 07, 2010 3.735 3.735 3.503 3.676 1,179,654 +0.10(+2.78%)
May 06, 2010 3.865 3.877 3.390 3.576 3,059,764 -0.31(-8.00%)
May 05, 2010 3.923 3.967 3.887 3.887 684,932 -0.09(-2.37%)
May 04, 2010 3.989 4.015 3.951 3.982 458,741 -0.01(-0.13%)
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.