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 (%)
Aug 31, 2010 4.109 4.162 4.053 4.154 310,839 +0.04(+0.90%)
Aug 30, 2010 4.043 4.135 4.040 4.117 313,507 +0.05(+1.30%)
Aug 27, 2010 4.064 4.069 3.972 4.064 463,947 -0.00(-0.11%)
Aug 26, 2010 4.104 4.125 4.059 4.068 326,798 -0.04(-0.86%)
Aug 25, 2010 4.154 4.154 4.045 4.104 713,115 -0.06(-1.52%)
Aug 24, 2010 4.149 4.180 4.127 4.167 496,588 -0.01(-0.25%)
Aug 23, 2010 4.186 4.201 4.175 4.178 280,265 -0.02(-0.38%)
Aug 20, 2010 4.233 4.233 4.180 4.193 351,091 -0.04(-1.06%)
Aug 19, 2010 4.254 4.273 4.224 4.238 715,397 +0.00(+0.05%)
Aug 18, 2010 4.249 4.257 4.220 4.236 216,890 -0.03(-0.67%)
Aug 17, 2010 4.265 4.294 4.252 4.265 283,202 +0.00(+0.10%)
Aug 16, 2010 4.212 4.265 4.208 4.261 323,290 +0.03(+0.78%)
Aug 13, 2010 4.228 4.262 4.215 4.228 198,725 +0.01(+0.31%)
Aug 12, 2010 4.223 4.241 4.178 4.215 421,482 -0.02(-0.51%)
Aug 11, 2010 4.210 4.236 4.200 4.236 328,425 -0.01(-0.25%)
Aug 10, 2010 4.200 4.263 4.189 4.247 362,190 +0.04(+1.02%)
Aug 09, 2010 4.166 4.218 4.166 4.204 259,805 +0.05(+1.17%)
Aug 06, 2010 4.155 4.201 4.142 4.155 328,158 -0.02(-0.50%)
Aug 05, 2010 4.132 4.189 4.132 4.176 375,209 +0.00(+0.00%)
Aug 04, 2010 4.213 4.215 4.176 4.176 274,019 -0.04(-0.87%)
Aug 03, 2010 4.189 4.226 4.153 4.213 323,589 +0.01(+0.31%)
Aug 02, 2010 4.192 4.231 4.168 4.200 617,942 +0.04(+0.88%)
Jul 30, 2010 4.163 4.179 4.126 4.163 368,789 +0.03(+0.63%)
Jul 29, 2010 4.129 4.145 4.126 4.137 280,493 +0.01(+0.19%)
Jul 28, 2010 4.124 4.134 4.092 4.129 243,782 +0.01(+0.13%)
Jul 27, 2010 4.113 4.137 4.095 4.124 484,907 +0.03(+0.77%)
Jul 26, 2010 4.019 4.100 3.995 4.092 503,740 +0.10(+2.43%)
Jul 23, 2010 3.982 4.019 3.980 3.995 258,141 +0.00(+0.00%)
Jul 22, 2010 3.977 4.022 3.961 3.995 362,476 +0.02(+0.40%)
Jul 21, 2010 4.008 4.022 3.974 3.980 262,408 -0.00(-0.07%)
Jul 20, 2010 3.919 3.984 3.912 3.982 229,728 +0.05(+1.20%)
Jul 19, 2010 3.948 3.964 3.917 3.935 223,380 -0.01(-0.33%)
Jul 16, 2010 3.948 3.951 3.906 3.948 272,699 +0.00(+0.07%)
Jul 15, 2010 3.956 3.969 3.925 3.946 280,413 -0.02(-0.40%)
Jul 14, 2010 4.022 4.022 3.956 3.961 813 -0.05(-1.24%)
Jul 13, 2010 4.048 4.050 4.001 4.011 270,668 -0.00(-0.02%)
Jul 12, 2010 3.999 4.017 3.986 4.012 421,465 +0.01(+0.32%)
Jul 09, 2010 3.999 4.027 3.960 3.999 427,658 -0.01(-0.26%)
Jul 08, 2010 3.994 4.009 3.944 4.009 265,593 +0.04(+0.98%)
Jul 07, 2010 3.913 3.970 3.905 3.970 326,353 +0.06(+1.53%)
Jul 06, 2010 3.918 3.921 3.866 3.910 394,904 +0.11(+2.80%)
Jul 02, 2010 3.804 3.809 3.791 3.804 302,383 +0.01(+0.14%)
Jul 01, 2010 3.910 3.921 3.786 3.799 441,210 -0.10(-2.53%)
Jun 30, 2010 3.900 3.921 3.885 3.897 168,774 +0.01(+0.33%)
Jun 29, 2010 3.921 3.926 3.872 3.885 325,375 -0.01(-0.20%)
Jun 25, 2010 3.892 3.926 3.887 3.892 214,191 -0.02(-0.40%)
Jun 24, 2010 3.970 3.986 3.882 3.908 385,126 -0.06(-1.57%)
Jun 23, 2010 3.986 4.024 3.955 3.970 263,525 -0.02(-0.52%)
Jun 22, 2010 3.991 4.012 3.975 3.991 370,002 +0.00(+0.07%)
Jun 21, 2010 3.994 4.025 3.978 3.988 327,936 +0.00(+0.06%)
Jun 18, 2010 3.986 3.986 3.936 3.986 180,327 +0.03(+0.85%)
Jun 17, 2010 3.900 3.952 3.896 3.952 228,105 +0.03(+0.79%)
Jun 16, 2010 3.840 3.939 3.825 3.921 360,020 +0.08(+2.10%)
Jun 15, 2010 3.846 3.866 3.830 3.840 159,616 -0.00(-0.07%)
Jun 14, 2010 3.882 3.882 3.843 3.843 243,460 -0.02(-0.60%)
Jun 11, 2010 3.859 3.879 3.817 3.866 304,266 +0.00(+0.12%)
Jun 10, 2010 3.844 3.862 3.821 3.862 309,916 +0.07(+1.76%)
Jun 09, 2010 3.772 3.826 3.772 3.795 278,278 +0.03(+0.68%)
Jun 08, 2010 3.756 3.769 3.720 3.769 310,869 +0.05(+1.31%)
Jun 07, 2010 3.728 3.772 3.705 3.720 284,477 -0.00(-0.07%)
Jun 04, 2010 3.723 3.777 3.713 3.723 277,625 -0.07(-1.83%)
Jun 03, 2010 3.751 3.803 3.739 3.792 330,299 +0.05(+1.31%)
Jun 02, 2010 3.769 3.770 3.705 3.743 303,799 -0.03(-0.71%)
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.