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 (%)
Apr 30, 2010 3.976 3.986 3.938 3.966 273,805 -0.01(-0.26%)
Apr 29, 2010 3.932 3.981 3.922 3.976 287,050 +0.06(+1.44%)
Apr 28, 2010 3.999 3.999 3.920 3.920 293,509 -0.05(-1.23%)
Apr 27, 2010 4.017 4.030 3.968 3.968 339,776 -0.05(-1.21%)
Apr 26, 2010 3.981 4.027 3.981 4.017 320,388 +0.04(+1.05%)
Apr 23, 2010 3.938 3.986 3.922 3.975 339,395 +0.05(+1.16%)
Apr 22, 2010 3.920 3.943 3.914 3.930 783,947 +0.00(+0.00%)
Apr 21, 2010 4.035 4.081 3.917 3.930 789,285 -0.09(-2.14%)
Apr 20, 2010 3.989 4.022 3.938 4.016 435,368 +0.09(+2.25%)
Apr 19, 2010 3.863 4.030 3.863 3.927 530,336 -0.03(-0.71%)
Apr 16, 2010 4.148 4.148 3.902 3.956 1,540,366 -0.20(-4.82%)
Apr 15, 2010 4.236 4.238 4.151 4.156 379,784 -0.06(-1.52%)
Apr 14, 2010 4.171 4.274 4.171 4.220 376,350 +0.05(+1.29%)
Apr 13, 2010 4.202 4.204 4.166 4.166 386,309 -0.02(-0.51%)
Apr 12, 2010 4.164 4.198 4.164 4.187 345,822 +0.03(+0.80%)
Apr 09, 2010 4.159 4.177 4.124 4.154 411,070 +0.03(+0.74%)
Apr 08, 2010 4.078 4.124 4.057 4.124 380,270 +0.05(+1.16%)
Apr 07, 2010 4.050 4.121 4.050 4.076 500,432 +0.02(+0.53%)
Apr 06, 2010 3.966 4.065 3.966 4.055 387,019 +0.07(+1.79%)
Apr 05, 2010 3.950 3.996 3.940 3.984 271,933 +0.04(+0.89%)
Apr 01, 2010 3.925 3.948 3.948 3.948 276,397 +0.03(+0.79%)
Mar 31, 2010 3.920 3.922 3.907 3.917 187,761 +0.01(+0.20%)
Mar 30, 2010 3.917 3.922 3.902 3.910 154,704 +0.01(+0.26%)
Mar 29, 2010 3.948 3.961 3.900 3.900 251,097 -0.03(-0.71%)
Mar 26, 2010 3.961 3.961 3.925 3.928 305,364 -0.03(-0.71%)
Mar 25, 2010 3.922 3.963 3.910 3.956 343,117 +0.05(+1.30%)
Mar 24, 2010 3.920 3.922 3.887 3.905 258,333 -0.00(-0.07%)
Mar 23, 2010 3.907 3.915 3.888 3.907 381,063 +0.02(+0.39%)
Mar 22, 2010 3.864 3.922 3.851 3.892 282,522 +0.01(+0.33%)
Mar 19, 2010 3.861 3.879 3.836 3.879 262,404 +0.02(+0.39%)
Mar 18, 2010 3.841 3.874 3.841 3.864 198,507 +0.01(+0.26%)
Mar 17, 2010 3.831 3.859 3.828 3.854 198,684 +0.01(+0.33%)
Mar 16, 2010 3.823 3.846 3.798 3.841 503,761 +0.00(+0.07%)
Mar 15, 2010 3.872 3.872 3.838 3.838 549,516 -0.06(-1.50%)
Mar 12, 2010 3.884 3.897 3.836 3.897 609,888 +0.01(+0.33%)
Mar 11, 2010 3.872 3.884 3.828 3.884 813,684 +0.01(+0.25%)
Mar 10, 2010 3.870 3.897 3.870 3.875 322,730 +0.00(+0.00%)
Mar 09, 2010 3.857 3.895 3.855 3.875 356,308 +0.02(+0.55%)
Mar 08, 2010 3.809 3.855 3.807 3.853 348,675 +0.04(+1.09%)
Mar 05, 2010 3.776 3.812 3.776 3.812 234,664 +0.03(+0.87%)
Mar 04, 2010 3.769 3.779 3.756 3.779 350,948 +0.01(+0.27%)
Mar 03, 2010 3.759 3.771 3.754 3.769 602,117 +0.01(+0.33%)
Mar 02, 2010 3.716 3.771 3.716 3.756 542,475 +0.05(+1.23%)
Mar 01, 2010 3.716 3.716 3.668 3.711 450,174 +0.03(+0.89%)
Feb 26, 2010 3.706 3.716 3.665 3.678 342,075 -0.01(-0.21%)
Feb 25, 2010 3.648 3.708 3.648 3.685 220,224 -0.00(-0.07%)
Feb 24, 2010 3.703 3.721 3.685 3.688 426,234 +0.02(+0.41%)
Feb 23, 2010 3.640 3.693 3.640 3.673 388,120 +0.02(+0.62%)
Feb 22, 2010 3.688 3.693 3.637 3.650 441,443 -0.04(-1.09%)
Feb 19, 2010 3.650 3.693 3.635 3.690 262,696 +0.03(+0.90%)
Feb 18, 2010 3.627 3.660 3.625 3.658 185,239 +0.03(+0.70%)
Feb 17, 2010 3.630 3.641 3.607 3.632 256,500 +0.01(+0.14%)
Feb 16, 2010 3.610 3.635 3.597 3.627 318,816 +0.01(+0.36%)
Feb 12, 2010 3.574 3.614 3.614 3.614 336,338 +0.01(+0.20%)
Feb 11, 2010 3.582 3.617 3.572 3.607 210,586 +0.03(+0.85%)
Feb 10, 2010 3.622 3.637 3.554 3.577 372,519 -0.04(-1.20%)
Feb 09, 2010 3.503 3.653 3.503 3.620 473,868 +0.13(+3.58%)
Feb 08, 2010 3.475 3.545 3.465 3.495 607,118 +0.03(+0.87%)
Feb 05, 2010 3.503 3.543 3.380 3.465 1,421,189 -0.06(-1.77%)
Feb 04, 2010 3.720 3.720 3.505 3.528 1,444,371 -0.19(-5.17%)
Feb 03, 2010 3.708 3.733 3.691 3.720 291,084 +0.01(+0.34%)
Feb 02, 2010 3.708 3.718 3.690 3.708 261,635 -0.01(-0.27%)
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.