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 (%)
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%)
Jul 01, 2010 3.939 3.949 3.813 3.826 438,053 -0.10(-2.53%)
Jun 30, 2010 3.928 3.949 3.913 3.926 167,566 +0.01(+0.33%)
Jun 29, 2010 3.949 3.954 3.899 3.913 323,046 -0.01(-0.20%)
Jun 25, 2010 3.920 3.954 3.915 3.920 212,658 -0.02(-0.40%)
Jun 24, 2010 3.999 4.015 3.910 3.936 382,370 -0.06(-1.57%)
Jun 23, 2010 4.015 4.053 3.983 3.999 261,639 -0.02(-0.52%)
Jun 22, 2010 4.020 4.041 4.004 4.020 367,355 +0.00(+0.06%)
Jun 21, 2010 4.022 4.054 4.007 4.017 325,589 +0.00(+0.07%)
Jun 18, 2010 4.015 4.015 3.965 4.015 179,037 +0.03(+0.85%)
Jun 17, 2010 3.928 3.981 3.924 3.981 226,473 +0.03(+0.79%)
Jun 16, 2010 3.868 3.967 3.852 3.949 357,444 +0.08(+2.10%)
Jun 15, 2010 3.873 3.894 3.858 3.868 158,474 -0.00(-0.07%)
Jun 14, 2010 3.910 3.910 3.871 3.871 241,718 -0.02(-0.60%)
Jun 11, 2010 3.886 3.907 3.845 3.894 302,089 +0.00(+0.12%)
Jun 10, 2010 3.871 3.890 3.848 3.890 307,699 +0.07(+1.76%)
Jun 09, 2010 3.799 3.853 3.799 3.822 276,287 +0.03(+0.68%)
Jun 08, 2010 3.783 3.796 3.747 3.796 308,644 +0.05(+1.31%)
Jun 07, 2010 3.755 3.799 3.732 3.747 282,442 -0.00(-0.07%)
Jun 04, 2010 3.750 3.804 3.739 3.750 275,638 -0.07(-1.83%)
Jun 03, 2010 3.778 3.830 3.766 3.820 327,935 +0.05(+1.31%)
Jun 02, 2010 3.796 3.797 3.732 3.770 301,625 -0.03(-0.71%)
Jun 01, 2010 3.711 3.814 3.706 3.797 443,998 +0.06(+1.62%)
May 28, 2010 3.737 3.814 3.737 3.737 276,406 -0.04(-1.10%)
May 27, 2010 3.757 3.778 3.732 3.778 329,351 +0.09(+2.46%)
May 26, 2010 3.680 3.752 3.680 3.688 6,174 +0.03(+0.92%)
May 25, 2010 3.504 3.654 3.504 3.654 411,065 +0.01(+0.28%)
May 24, 2010 3.535 3.667 3.535 3.643 317,385 +0.09(+2.63%)
May 21, 2010 3.389 3.568 3.382 3.550 1,107,900 +0.05(+1.48%)
May 20, 2010 3.498 3.584 3.485 3.498 921,523 -0.11(-3.16%)
May 19, 2010 3.633 3.677 3.470 3.612 989,734 -0.10(-2.79%)
May 18, 2010 3.724 3.827 3.700 3.716 464,994 -0.02(-0.49%)
May 17, 2010 3.796 3.820 3.649 3.734 580,868 -0.07(-1.77%)
May 14, 2010 3.802 3.921 3.786 3.802 342,835 -0.12(-3.04%)
May 13, 2010 3.929 3.955 3.877 3.921 437,372 +0.01(+0.27%)
May 12, 2010 3.952 4.004 3.887 3.910 470,609 -0.01(-0.35%)
May 11, 2010 3.915 3.942 3.892 3.924 621,512 +0.10(+2.55%)
May 10, 2010 3.798 3.832 3.798 3.826 653,615 +0.12(+3.33%)
May 07, 2010 3.762 3.762 3.528 3.703 1,170,986 +0.10(+2.78%)
May 06, 2010 3.893 3.906 3.415 3.603 3,037,281 -0.31(-8.00%)
May 05, 2010 3.952 3.996 3.916 3.916 679,899 -0.10(-2.37%)
May 04, 2010 4.019 4.045 3.980 4.011 455,370 -0.01(-0.13%)
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.