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 (%)
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%)
May 03, 2010 3.988 4.022 3.983 4.016 312,580 +0.05(+1.30%)
Apr 30, 2010 3.975 3.986 3.937 3.965 273,858 -0.01(-0.26%)
Apr 29, 2010 3.932 3.980 3.921 3.975 287,106 +0.06(+1.44%)
Apr 28, 2010 3.998 3.998 3.919 3.919 293,566 -0.05(-1.23%)
Apr 27, 2010 4.016 4.029 3.968 3.968 339,842 -0.05(-1.21%)
Apr 26, 2010 3.980 4.027 3.980 4.016 320,450 +0.04(+1.05%)
Apr 23, 2010 3.937 3.986 3.921 3.975 339,461 +0.05(+1.16%)
Apr 22, 2010 3.919 3.942 3.914 3.929 784,099 +0.00(+0.00%)
Apr 21, 2010 4.034 4.081 3.916 3.929 789,438 -0.09(-2.14%)
Apr 20, 2010 3.988 4.022 3.937 4.015 435,452 +0.09(+2.25%)
Apr 19, 2010 3.862 4.029 3.862 3.927 530,439 -0.03(-0.71%)
Apr 16, 2010 4.147 4.147 3.901 3.955 1,540,665 -0.20(-4.82%)
Apr 15, 2010 4.235 4.237 4.150 4.155 379,857 -0.06(-1.52%)
Apr 14, 2010 4.170 4.273 4.170 4.219 376,423 +0.05(+1.29%)
Apr 13, 2010 4.201 4.203 4.165 4.165 386,384 -0.02(-0.51%)
Apr 12, 2010 4.164 4.197 4.164 4.187 345,889 +0.03(+0.80%)
Apr 09, 2010 4.159 4.176 4.123 4.153 411,150 +0.03(+0.74%)
Apr 08, 2010 4.077 4.123 4.057 4.123 380,344 +0.05(+1.16%)
Apr 07, 2010 4.049 4.120 4.049 4.076 500,529 +0.02(+0.53%)
Apr 06, 2010 3.965 4.064 3.965 4.054 387,094 +0.07(+1.79%)
Apr 05, 2010 3.950 3.996 3.940 3.983 271,986 +0.04(+0.89%)
Apr 01, 2010 3.924 3.948 3.948 3.948 276,451 +0.03(+0.79%)
Mar 31, 2010 3.919 3.922 3.906 3.917 187,798 +0.01(+0.20%)
Mar 30, 2010 3.917 3.922 3.901 3.909 154,734 +0.01(+0.26%)
Mar 29, 2010 3.947 3.960 3.899 3.899 251,146 -0.03(-0.71%)
Mar 26, 2010 3.960 3.960 3.924 3.927 305,423 -0.03(-0.71%)
Mar 25, 2010 3.922 3.962 3.909 3.955 343,184 +0.05(+1.30%)
Mar 24, 2010 3.919 3.922 3.886 3.904 258,383 -0.00(-0.07%)
Mar 23, 2010 3.906 3.914 3.887 3.906 381,137 +0.02(+0.39%)
Mar 22, 2010 3.863 3.922 3.850 3.891 282,576 +0.01(+0.33%)
Mar 19, 2010 3.861 3.878 3.835 3.878 262,455 +0.02(+0.39%)
Mar 18, 2010 3.840 3.873 3.840 3.863 198,546 +0.01(+0.26%)
Mar 17, 2010 3.830 3.858 3.827 3.853 198,722 +0.01(+0.33%)
Mar 16, 2010 3.822 3.845 3.797 3.840 503,859 +0.00(+0.07%)
Mar 15, 2010 3.871 3.871 3.838 3.838 549,623 -0.06(-1.50%)
Mar 12, 2010 3.884 3.896 3.835 3.896 610,006 +0.01(+0.33%)
Mar 11, 2010 3.871 3.884 3.827 3.884 813,842 +0.01(+0.25%)
Mar 10, 2010 3.869 3.897 3.869 3.874 322,793 +0.00(+0.00%)
Mar 09, 2010 3.856 3.894 3.854 3.874 356,378 +0.02(+0.55%)
Mar 08, 2010 3.808 3.854 3.806 3.853 348,742 +0.04(+1.09%)
Mar 05, 2010 3.776 3.811 3.776 3.811 234,710 +0.03(+0.87%)
Mar 04, 2010 3.768 3.778 3.755 3.778 351,017 +0.01(+0.27%)
Mar 03, 2010 3.758 3.770 3.753 3.768 602,234 +0.01(+0.33%)
Mar 02, 2010 3.715 3.770 3.715 3.755 542,581 +0.05(+1.23%)
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.