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

Pioneer High Income Trust (NY: PHT )

7.485 +0.055 (+0.74%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2010 4.335 4.335 4.266 4.295 367,242 -0.01(-0.12%)
Sep 29, 2010 4.298 4.327 4.293 4.301 289,869 +0.01(+0.12%)
Sep 28, 2010 4.298 4.314 4.290 4.295 306,484 -0.02(-0.37%)
Sep 27, 2010 4.319 4.319 4.290 4.311 319,496 -0.01(-0.25%)
Sep 24, 2010 4.295 4.322 4.269 4.322 225,385 +0.03(+0.62%)
Sep 23, 2010 4.293 4.316 4.285 4.295 448,165 -0.01(-0.25%)
Sep 22, 2010 4.311 4.330 4.250 4.306 463,110 -0.01(-0.19%)
Sep 21, 2010 4.298 4.330 4.295 4.314 311,521 +0.03(+0.81%)
Sep 20, 2010 4.269 4.316 4.263 4.279 298,824 +0.01(+0.25%)
Sep 17, 2010 4.269 4.316 4.269 4.269 236,370 -0.01(-0.25%)
Sep 15, 2010 4.245 4.295 4.234 4.279 210,470 +0.02(+0.56%)
Sep 14, 2010 4.253 4.255 4.234 4.255 367,437 +0.00(+0.06%)
Sep 13, 2010 4.285 4.293 4.237 4.253 487,651 -0.02(-0.58%)
Sep 10, 2010 4.277 4.278 4.243 4.277 222,198 -0.01(-0.14%)
Sep 09, 2010 4.251 4.293 4.240 4.283 258,301 +0.05(+1.27%)
Sep 08, 2010 4.238 4.243 4.174 4.230 391,290 +0.03(+0.69%)
Sep 07, 2010 4.227 4.227 4.187 4.201 233,792 -0.01(-0.31%)
Sep 03, 2010 4.185 4.243 4.148 4.214 325,117 +0.04(+0.89%)
Sep 02, 2010 4.174 4.188 4.161 4.177 225,063 -0.01(-0.13%)
Sep 01, 2010 4.166 4.211 4.158 4.182 227,535 +0.03(+0.70%)
Aug 31, 2010 4.108 4.161 4.053 4.153 310,900 +0.04(+0.90%)
Aug 30, 2010 4.042 4.135 4.039 4.116 313,568 +0.05(+1.30%)
Aug 27, 2010 4.063 4.068 3.971 4.063 464,037 -0.00(-0.11%)
Aug 26, 2010 4.103 4.124 4.058 4.068 326,862 -0.04(-0.86%)
Aug 25, 2010 4.153 4.153 4.045 4.103 713,254 -0.06(-1.52%)
Aug 24, 2010 4.148 4.179 4.127 4.166 496,684 -0.01(-0.25%)
Aug 23, 2010 4.185 4.201 4.174 4.177 280,319 -0.02(-0.38%)
Aug 20, 2010 4.232 4.232 4.179 4.193 351,159 -0.04(-1.06%)
Aug 19, 2010 4.253 4.272 4.223 4.238 715,536 +0.00(+0.05%)
Aug 18, 2010 4.248 4.256 4.219 4.235 216,932 -0.03(-0.67%)
Aug 17, 2010 4.264 4.293 4.252 4.264 283,256 +0.00(+0.10%)
Aug 16, 2010 4.211 4.264 4.207 4.260 323,353 +0.03(+0.78%)
Aug 13, 2010 4.227 4.261 4.214 4.227 198,764 +0.01(+0.31%)
Aug 12, 2010 4.222 4.240 4.177 4.214 421,563 -0.02(-0.51%)
Aug 11, 2010 4.209 4.236 4.199 4.236 328,489 -0.01(-0.25%)
Aug 10, 2010 4.199 4.262 4.188 4.246 362,260 +0.04(+1.02%)
Aug 09, 2010 4.165 4.217 4.165 4.203 259,855 +0.05(+1.17%)
Aug 06, 2010 4.154 4.201 4.141 4.154 328,222 -0.02(-0.50%)
Aug 05, 2010 4.131 4.188 4.131 4.175 375,282 +0.00(+0.00%)
Aug 04, 2010 4.212 4.215 4.175 4.175 274,072 -0.04(-0.87%)
Aug 03, 2010 4.188 4.225 4.152 4.212 323,652 +0.01(+0.31%)
Aug 02, 2010 4.191 4.230 4.167 4.199 618,062 +0.04(+0.88%)
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%)
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.