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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Feb 28, 2011 4.628 4.628 4.572 4.619 259,978 +0.03(+0.67%)
Feb 25, 2011 4.569 4.591 4.561 4.589 196,704 +0.03(+0.74%)
Feb 24, 2011 4.538 4.572 4.521 4.555 222,909 +0.01(+0.31%)
Feb 23, 2011 4.544 4.557 4.482 4.541 222,752 +0.04(+0.87%)
Feb 22, 2011 4.552 4.552 4.496 4.502 377,112 -0.06(-1.41%)
Feb 18, 2011 4.580 4.580 4.558 4.566 146,674 -0.02(-0.49%)
Feb 17, 2011 4.552 4.594 4.521 4.589 360,734 +0.04(+0.80%)
Feb 16, 2011 4.521 4.566 4.517 4.552 212,839 +0.03(+0.68%)
Feb 15, 2011 4.535 4.546 4.502 4.521 185,666 +0.00(+0.00%)
Feb 14, 2011 4.496 4.622 4.482 4.521 776,839 +0.04(+0.88%)
Feb 11, 2011 4.485 4.503 4.471 4.482 193,041 +0.01(+0.24%)
Feb 10, 2011 4.474 4.488 4.452 4.472 270,275 -0.02(-0.49%)
Feb 09, 2011 4.491 4.499 4.447 4.494 191,021 +0.00(+0.06%)
Feb 08, 2011 4.460 4.491 4.438 4.491 296,840 +0.03(+0.75%)
Feb 07, 2011 4.424 4.483 4.424 4.458 493,150 +0.04(+1.01%)
Feb 04, 2011 4.438 4.463 4.410 4.413 283,666 -0.03(-0.63%)
Feb 03, 2011 4.444 4.458 4.422 4.441 317,208 -0.01(-0.12%)
Feb 02, 2011 4.483 4.505 4.447 4.447 440,083 -0.03(-0.68%)
Feb 01, 2011 4.485 4.509 4.468 4.477 351,370 +0.01(+0.12%)
Jan 31, 2011 4.513 4.530 4.458 4.472 428,248 -0.02(-0.49%)
Jan 28, 2011 4.513 4.541 4.474 4.494 383,245 -0.02(-0.37%)
Jan 27, 2011 4.508 4.524 4.497 4.510 276,951 +0.02(+0.37%)
Jan 26, 2011 4.444 4.494 4.441 4.494 420,283 +0.05(+1.19%)
Jan 25, 2011 4.402 4.441 4.399 4.441 383,587 +0.03(+0.76%)
Jan 24, 2011 4.383 4.410 4.380 4.408 257,173 +0.03(+0.70%)
Jan 21, 2011 4.322 4.385 4.322 4.377 299,317 +0.05(+1.09%)
Jan 20, 2011 4.347 4.349 4.305 4.330 183,179 -0.02(-0.48%)
Jan 19, 2011 4.374 4.408 4.349 4.351 243,664 -0.02(-0.40%)
Jan 18, 2011 4.355 4.374 4.352 4.368 190,780 +0.01(+0.24%)
Jan 14, 2011 4.374 4.374 4.349 4.358 170,329 -0.02(-0.57%)
Jan 13, 2011 4.347 4.383 4.347 4.383 150,274 +0.02(+0.51%)
Jan 12, 2011 4.335 4.372 4.335 4.360 218,424 +0.03(+0.74%)
Jan 11, 2011 4.330 4.355 4.319 4.328 190,650 -0.02(-0.42%)
Jan 10, 2011 4.355 4.355 4.299 4.347 210,615 +0.03(+0.71%)
Jan 07, 2011 4.358 4.363 4.297 4.316 192,580 +0.01(+0.13%)
Jan 06, 2011 4.324 4.327 4.294 4.311 175,323 -0.02(-0.51%)
Jan 05, 2011 4.349 4.355 4.327 4.333 154,699 -0.03(-0.64%)
Jan 04, 2011 4.358 4.370 4.333 4.360 250,336 +0.01(+0.26%)
Jan 03, 2011 4.249 4.358 4.249 4.349 257,746 +0.05(+1.10%)
Dec 31, 2010 4.324 4.346 4.291 4.302 110,240 -0.00(-0.06%)
Dec 30, 2010 4.341 4.341 4.272 4.305 221,431 -0.04(-0.96%)
Dec 29, 2010 4.397 4.397 4.319 4.347 301,013 -0.03(-0.78%)
Dec 28, 2010 4.353 4.381 4.295 4.381 342,513 +0.02(+0.51%)
Dec 27, 2010 4.282 4.372 4.276 4.359 420,214 +0.09(+2.05%)
Dec 23, 2010 4.262 4.284 4.257 4.271 196,325 +0.01(+0.20%)
Dec 22, 2010 4.229 4.265 4.215 4.262 192,893 +0.01(+0.19%)
Dec 21, 2010 4.213 4.257 4.199 4.254 284,740 +0.04(+0.85%)
Dec 20, 2010 4.345 4.345 4.199 4.218 349,337 -0.09(-2.05%)
Dec 17, 2010 4.204 4.326 4.180 4.306 316,218 +0.09(+2.09%)
Dec 16, 2010 4.130 4.226 4.130 4.218 326,307 +0.08(+1.94%)
Dec 15, 2010 3.990 4.141 3.987 4.138 664,706 +0.14(+3.43%)
Dec 14, 2010 4.045 4.056 3.965 4.001 1,139,961 -0.08(-2.02%)
Dec 13, 2010 4.259 4.259 4.012 4.083 1,978,309 -0.18(-4.14%)
Dec 10, 2010 4.301 4.309 4.243 4.259 675,943 -0.06(-1.34%)
Dec 09, 2010 4.356 4.359 4.298 4.317 345,219 -0.04(-0.87%)
Dec 08, 2010 4.365 4.378 4.332 4.355 643,880 -0.01(-0.28%)
Dec 07, 2010 4.403 4.406 4.354 4.367 458,058 -0.04(-0.87%)
Dec 06, 2010 4.373 4.414 4.367 4.406 243,708 +0.04(+0.88%)
Dec 03, 2010 4.378 4.425 4.354 4.367 330,452 -0.03(-0.74%)
Dec 02, 2010 4.343 4.417 4.340 4.400 333,379 +0.06(+1.32%)
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.