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 (%)
Mar 31, 2011 4.668 4.688 4.660 4.674 191,492 +0.01(+0.24%)
Mar 30, 2011 4.699 4.710 4.646 4.662 343,255 -0.03(-0.60%)
Mar 29, 2011 4.679 4.691 4.660 4.691 277,544 +0.00(+0.06%)
Mar 28, 2011 4.685 4.688 4.654 4.688 526,161 +0.01(+0.19%)
Mar 25, 2011 4.679 4.685 4.660 4.679 280,086 +0.01(+0.23%)
Mar 24, 2011 4.640 4.677 4.629 4.668 146,847 +0.02(+0.49%)
Mar 23, 2011 4.603 4.646 4.592 4.646 136,500 +0.05(+1.19%)
Mar 22, 2011 4.598 4.648 4.575 4.591 199,393 +0.00(+0.04%)
Mar 21, 2011 4.614 4.626 4.579 4.589 280,515 -0.01(-0.31%)
Mar 18, 2011 4.651 4.657 4.583 4.603 319,303 -0.01(-0.31%)
Mar 17, 2011 4.578 4.620 4.561 4.617 180,080 +0.06(+1.43%)
Mar 16, 2011 4.544 4.662 4.538 4.552 414,005 +0.01(+0.25%)
Mar 15, 2011 4.545 4.651 4.533 4.541 540,428 -0.11(-2.37%)
Mar 14, 2011 4.679 4.696 4.646 4.651 167,913 -0.03(-0.60%)
Mar 11, 2011 4.646 4.685 4.646 4.679 165,685 +0.00(+0.05%)
Mar 10, 2011 4.674 4.700 4.660 4.677 198,092 -0.01(-0.24%)
Mar 09, 2011 4.680 4.697 4.663 4.688 215,680 +0.01(+0.24%)
Mar 08, 2011 4.677 4.691 4.660 4.677 212,755 +0.00(+0.06%)
Mar 07, 2011 4.705 4.711 4.652 4.674 254,273 +0.03(+0.54%)
Mar 04, 2011 4.658 4.666 4.630 4.649 169,839 -0.03(-0.66%)
Mar 03, 2011 4.652 4.711 4.638 4.680 283,722 +0.03(+0.66%)
Mar 02, 2011 4.621 4.649 4.602 4.649 199,609 +0.03(+0.61%)
Mar 01, 2011 4.644 4.644 4.599 4.621 168,896 +0.00(+0.06%)
Feb 28, 2011 4.627 4.627 4.571 4.618 260,028 +0.03(+0.67%)
Feb 25, 2011 4.568 4.590 4.560 4.588 196,742 +0.03(+0.74%)
Feb 24, 2011 4.537 4.571 4.520 4.554 222,953 +0.01(+0.31%)
Feb 23, 2011 4.543 4.556 4.481 4.540 222,796 +0.04(+0.87%)
Feb 22, 2011 4.551 4.551 4.495 4.501 377,185 -0.06(-1.41%)
Feb 18, 2011 4.579 4.579 4.557 4.565 146,702 -0.02(-0.49%)
Feb 17, 2011 4.551 4.593 4.520 4.588 360,804 +0.04(+0.80%)
Feb 16, 2011 4.520 4.565 4.516 4.551 212,880 +0.03(+0.68%)
Feb 15, 2011 4.534 4.546 4.501 4.520 185,702 +0.00(+0.00%)
Feb 14, 2011 4.495 4.621 4.481 4.520 776,990 +0.04(+0.87%)
Feb 11, 2011 4.484 4.503 4.470 4.481 193,079 +0.01(+0.24%)
Feb 10, 2011 4.473 4.487 4.451 4.471 270,328 -0.02(-0.49%)
Feb 09, 2011 4.490 4.498 4.446 4.493 191,058 +0.00(+0.06%)
Feb 08, 2011 4.460 4.490 4.437 4.490 296,897 +0.03(+0.75%)
Feb 07, 2011 4.424 4.482 4.424 4.457 493,246 +0.04(+1.01%)
Feb 04, 2011 4.437 4.462 4.410 4.412 283,721 -0.03(-0.63%)
Feb 03, 2011 4.443 4.457 4.421 4.440 317,269 -0.01(-0.12%)
Feb 02, 2011 4.482 4.504 4.446 4.446 440,168 -0.03(-0.68%)
Feb 01, 2011 4.485 4.508 4.467 4.476 351,438 +0.01(+0.12%)
Jan 31, 2011 4.512 4.529 4.457 4.471 428,331 -0.02(-0.49%)
Jan 28, 2011 4.512 4.540 4.473 4.493 383,319 -0.02(-0.37%)
Jan 27, 2011 4.507 4.523 4.496 4.510 277,004 +0.02(+0.37%)
Jan 26, 2011 4.443 4.493 4.440 4.493 420,365 +0.05(+1.19%)
Jan 25, 2011 4.401 4.440 4.399 4.440 383,661 +0.03(+0.76%)
Jan 24, 2011 4.382 4.410 4.379 4.407 257,223 +0.03(+0.70%)
Jan 21, 2011 4.321 4.385 4.321 4.376 299,375 +0.05(+1.09%)
Jan 20, 2011 4.346 4.349 4.304 4.329 183,215 -0.02(-0.48%)
Jan 19, 2011 4.374 4.407 4.349 4.350 243,711 -0.02(-0.40%)
Jan 18, 2011 4.354 4.374 4.351 4.367 190,817 +0.01(+0.24%)
Jan 14, 2011 4.374 4.374 4.349 4.357 170,362 -0.02(-0.57%)
Jan 13, 2011 4.346 4.382 4.346 4.382 150,303 +0.02(+0.51%)
Jan 12, 2011 4.335 4.371 4.335 4.360 218,467 +0.03(+0.74%)
Jan 11, 2011 4.329 4.354 4.318 4.327 190,687 -0.02(-0.42%)
Jan 10, 2011 4.354 4.354 4.298 4.346 210,656 +0.03(+0.71%)
Jan 07, 2011 4.357 4.362 4.296 4.315 192,617 +0.01(+0.13%)
Jan 06, 2011 4.324 4.326 4.293 4.310 175,357 -0.02(-0.51%)
Jan 05, 2011 4.349 4.354 4.326 4.332 154,729 -0.03(-0.64%)
Jan 04, 2011 4.357 4.370 4.332 4.360 250,384 +0.01(+0.26%)
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.