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 (%)
Aug 31, 2011 4.809 4.859 4.762 4.785 361,270 +0.03(+0.56%)
Aug 30, 2011 4.809 4.823 4.738 4.759 289,037 -0.06(-1.16%)
Aug 29, 2011 4.732 4.815 4.726 4.815 260,691 +0.10(+2.12%)
Aug 26, 2011 4.676 4.717 4.612 4.715 398,034 +0.05(+1.07%)
Aug 25, 2011 4.641 4.673 4.609 4.664 218,097 +0.03(+0.64%)
Aug 24, 2011 4.620 4.664 4.609 4.635 194,325 +0.03(+0.58%)
Aug 23, 2011 4.520 4.614 4.505 4.609 316,227 +0.07(+1.62%)
Aug 22, 2011 4.656 4.664 4.511 4.535 347,439 -0.05(-1.16%)
Aug 19, 2011 4.611 4.647 4.567 4.588 344,990 -0.08(-1.64%)
Aug 18, 2011 4.647 4.703 4.579 4.664 503,789 -0.05(-1.06%)
Aug 17, 2011 4.712 4.750 4.712 4.715 182,015 +0.00(+0.06%)
Aug 16, 2011 4.762 4.770 4.703 4.712 366,296 -0.06(-1.36%)
Aug 15, 2011 4.773 4.826 4.715 4.776 496,107 +0.06(+1.37%)
Aug 12, 2011 4.594 4.753 4.485 4.712 1,128,838 +0.12(+2.63%)
Aug 11, 2011 4.429 4.591 4.429 4.591 394,255 +0.14(+3.09%)
Aug 10, 2011 4.436 4.523 4.377 4.453 511,097 -0.01(-0.26%)
Aug 09, 2011 4.246 4.488 4.164 4.465 1,285,583 +0.31(+7.37%)
Aug 08, 2011 4.246 4.310 4.121 4.158 1,620,473 -0.37(-8.18%)
Aug 05, 2011 4.625 4.687 4.269 4.529 1,842,517 -0.12(-2.51%)
Aug 04, 2011 4.710 4.728 4.631 4.646 454,761 -0.08(-1.79%)
Aug 03, 2011 4.704 4.765 4.692 4.730 347,415 -0.01(-0.25%)
Aug 02, 2011 4.655 4.754 4.637 4.742 286,751 +0.06(+1.37%)
Aug 01, 2011 4.716 4.759 4.657 4.678 505,145 +0.07(+1.52%)
Jul 29, 2011 4.628 4.628 4.551 4.608 467,115 -0.03(-0.57%)
Jul 28, 2011 4.657 4.701 4.567 4.634 572,913 -0.04(-0.87%)
Jul 27, 2011 4.783 4.783 4.669 4.675 590,838 -0.12(-2.57%)
Jul 26, 2011 4.774 4.812 4.739 4.798 208,501 +0.02(+0.50%)
Jul 25, 2011 4.841 4.841 4.771 4.774 235,730 -0.06(-1.15%)
Jul 22, 2011 4.838 4.841 4.830 4.830 172,694 +0.03(+0.61%)
Jul 21, 2011 4.777 4.830 4.774 4.800 179,791 +0.02(+0.49%)
Jul 20, 2011 4.798 4.798 4.760 4.777 229,507 +0.00(+0.06%)
Jul 19, 2011 4.760 4.792 4.757 4.774 145,123 +0.04(+0.80%)
Jul 18, 2011 4.856 4.856 4.728 4.736 340,092 -0.08(-1.70%)
Jul 15, 2011 4.838 4.856 4.780 4.818 256,345 -0.03(-0.64%)
Jul 14, 2011 4.908 4.917 4.847 4.849 216,913 -0.06(-1.15%)
Jul 13, 2011 4.900 4.908 4.876 4.906 252,757 +0.03(+0.52%)
Jul 12, 2011 4.903 4.906 4.851 4.880 308,097 -0.03(-0.59%)
Jul 11, 2011 4.892 4.926 4.892 4.909 169,830 -0.03(-0.64%)
Jul 08, 2011 4.900 4.964 4.877 4.941 270,469 +0.02(+0.47%)
Jul 07, 2011 4.880 4.920 4.880 4.918 244,972 +0.04(+0.89%)
Jul 06, 2011 4.897 4.906 4.851 4.874 198,876 -0.02(-0.47%)
Jul 05, 2011 4.851 4.918 4.834 4.897 319,750 +0.06(+1.32%)
Jul 01, 2011 4.897 4.912 4.753 4.834 522,462 -0.03(-0.65%)
Jun 30, 2011 4.868 4.893 4.848 4.865 205,848 +0.01(+0.18%)
Jun 29, 2011 4.831 4.883 4.822 4.857 168,887 +0.04(+0.84%)
Jun 28, 2011 4.782 4.831 4.747 4.816 260,457 +0.04(+0.85%)
Jun 27, 2011 4.729 4.790 4.729 4.776 254,829 +0.05(+1.17%)
Jun 24, 2011 4.718 4.779 4.712 4.721 191,890 -0.00(-0.06%)
Jun 23, 2011 4.747 4.770 4.721 4.724 247,515 -0.05(-0.97%)
Jun 22, 2011 4.721 4.784 4.721 4.770 284,741 +0.05(+1.10%)
Jun 21, 2011 4.666 4.718 4.664 4.718 287,561 +0.07(+1.52%)
Jun 20, 2011 4.625 4.657 4.625 4.647 520,330 +0.02(+0.48%)
Jun 17, 2011 4.617 4.680 4.582 4.625 264,409 +0.02(+0.38%)
Jun 16, 2011 4.677 4.718 4.596 4.608 302,496 -0.08(-1.73%)
Jun 15, 2011 4.729 4.729 4.640 4.689 408,639 -0.06(-1.16%)
Jun 14, 2011 4.660 4.761 4.660 4.744 330,246 +0.08(+1.80%)
Jun 13, 2011 4.729 4.756 4.550 4.660 811,194 -0.08(-1.78%)
Jun 10, 2011 4.739 4.768 4.650 4.745 823,106 -0.01(-0.12%)
Jun 09, 2011 4.745 4.779 4.627 4.750 838,644 -0.03(-0.53%)
Jun 08, 2011 4.880 4.880 4.713 4.776 802,216 -0.10(-2.12%)
Jun 07, 2011 4.897 4.911 4.865 4.880 276,427 -0.01(-0.23%)
Jun 06, 2011 4.948 4.951 4.888 4.891 216,494 -0.06(-1.22%)
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.