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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2010 4.367 4.367 4.297 4.327 364,544 -0.01(-0.12%)
Sep 29, 2010 4.330 4.359 4.324 4.332 287,739 +0.01(+0.12%)
Sep 28, 2010 4.330 4.346 4.322 4.327 304,232 -0.02(-0.37%)
Sep 27, 2010 4.351 4.351 4.322 4.343 317,148 -0.01(-0.25%)
Sep 24, 2010 4.327 4.354 4.300 4.354 223,728 +0.03(+0.62%)
Sep 23, 2010 4.324 4.348 4.316 4.327 444,872 -0.01(-0.25%)
Sep 22, 2010 4.343 4.362 4.281 4.338 459,707 -0.01(-0.19%)
Sep 21, 2010 4.330 4.362 4.327 4.346 309,232 +0.03(+0.81%)
Sep 20, 2010 4.300 4.348 4.295 4.311 296,628 +0.01(+0.25%)
Sep 17, 2010 4.300 4.348 4.300 4.300 234,633 -0.01(-0.25%)
Sep 15, 2010 4.276 4.327 4.265 4.311 208,923 +0.02(+0.56%)
Sep 14, 2010 4.284 4.287 4.265 4.287 364,737 +0.00(+0.06%)
Sep 13, 2010 4.316 4.324 4.268 4.284 484,068 -0.02(-0.58%)
Sep 10, 2010 4.309 4.310 4.274 4.309 220,565 -0.01(-0.14%)
Sep 09, 2010 4.282 4.325 4.272 4.315 256,403 +0.05(+1.27%)
Sep 08, 2010 4.269 4.274 4.205 4.261 388,414 +0.03(+0.69%)
Sep 07, 2010 4.258 4.258 4.218 4.232 232,074 -0.01(-0.31%)
Sep 03, 2010 4.216 4.274 4.178 4.245 322,728 +0.04(+0.89%)
Sep 02, 2010 4.205 4.219 4.192 4.208 223,409 -0.01(-0.13%)
Sep 01, 2010 4.197 4.242 4.189 4.213 225,863 +0.03(+0.70%)
Aug 31, 2010 4.139 4.192 4.083 4.184 308,615 +0.04(+0.90%)
Aug 30, 2010 4.072 4.165 4.069 4.147 311,264 +0.05(+1.30%)
Aug 27, 2010 4.093 4.099 4.000 4.093 460,627 -0.00(-0.11%)
Aug 26, 2010 4.133 4.154 4.088 4.098 324,460 -0.04(-0.86%)
Aug 25, 2010 4.184 4.184 4.075 4.133 708,013 -0.06(-1.52%)
Aug 24, 2010 4.178 4.210 4.157 4.197 493,035 -0.01(-0.25%)
Aug 23, 2010 4.216 4.232 4.205 4.208 278,259 -0.02(-0.38%)
Aug 20, 2010 4.264 4.264 4.210 4.224 348,579 -0.05(-1.06%)
Aug 19, 2010 4.285 4.304 4.255 4.269 710,279 +0.00(+0.05%)
Aug 18, 2010 4.280 4.288 4.250 4.267 215,338 -0.03(-0.67%)
Aug 17, 2010 4.296 4.325 4.283 4.296 281,175 +0.00(+0.10%)
Aug 16, 2010 4.242 4.296 4.239 4.291 320,977 +0.03(+0.77%)
Aug 13, 2010 4.258 4.293 4.245 4.258 197,303 +0.01(+0.31%)
Aug 12, 2010 4.253 4.272 4.208 4.245 418,466 -0.02(-0.51%)
Aug 11, 2010 4.241 4.267 4.230 4.267 326,075 -0.01(-0.25%)
Aug 10, 2010 4.230 4.293 4.219 4.277 359,598 +0.04(+1.02%)
Aug 09, 2010 4.196 4.248 4.196 4.234 257,946 +0.05(+1.17%)
Aug 06, 2010 4.185 4.232 4.172 4.185 325,810 -0.02(-0.50%)
Aug 05, 2010 4.161 4.219 4.161 4.206 372,524 +0.00(+0.00%)
Aug 04, 2010 4.243 4.246 4.206 4.206 272,058 -0.04(-0.87%)
Aug 03, 2010 4.219 4.256 4.183 4.243 321,274 +0.01(+0.31%)
Aug 02, 2010 4.222 4.262 4.198 4.230 613,520 +0.04(+0.88%)
Jul 30, 2010 4.193 4.209 4.156 4.193 366,150 +0.03(+0.63%)
Jul 29, 2010 4.159 4.175 4.156 4.167 278,486 +0.01(+0.19%)
Jul 28, 2010 4.153 4.164 4.122 4.159 242,037 +0.01(+0.13%)
Jul 27, 2010 4.143 4.167 4.124 4.153 481,437 +0.03(+0.77%)
Jul 26, 2010 4.048 4.130 4.024 4.122 500,135 +0.10(+2.43%)
Jul 23, 2010 4.011 4.048 4.008 4.024 256,294 +0.00(+0.00%)
Jul 22, 2010 4.006 4.051 3.990 4.024 359,882 +0.02(+0.39%)
Jul 21, 2010 4.037 4.051 4.003 4.008 260,531 -0.00(-0.07%)
Jul 20, 2010 3.948 4.013 3.940 4.011 228,084 +0.05(+1.20%)
Jul 19, 2010 3.977 3.993 3.945 3.963 221,782 -0.01(-0.33%)
Jul 16, 2010 3.977 3.979 3.934 3.977 270,747 +0.00(+0.07%)
Jul 15, 2010 3.985 3.998 3.953 3.974 278,406 -0.02(-0.40%)
Jul 14, 2010 4.051 4.051 3.985 3.990 807 -0.05(-1.24%)
Jul 13, 2010 4.077 4.080 4.029 4.040 268,731 -0.00(-0.02%)
Jul 12, 2010 4.028 4.046 4.015 4.041 418,450 +0.01(+0.32%)
Jul 09, 2010 4.028 4.056 3.988 4.028 424,598 -0.01(-0.26%)
Jul 08, 2010 4.022 4.038 3.973 4.038 263,692 +0.04(+0.98%)
Jul 07, 2010 3.941 3.999 3.933 3.999 324,018 +0.06(+1.53%)
Jul 06, 2010 3.947 3.949 3.894 3.939 392,078 +0.11(+2.80%)
Jul 02, 2010 3.831 3.837 3.818 3.831 300,219 +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.