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 (%)
May 24, 2011 4.989 4.997 4.940 4.968 230,353 -0.02(-0.30%)
May 23, 2011 4.960 4.983 4.946 4.983 213,856 +0.00(+0.06%)
May 20, 2011 4.931 4.980 4.926 4.980 196,667 +0.04(+0.90%)
May 19, 2011 4.948 4.971 4.923 4.936 190,054 -0.00(-0.08%)
May 18, 2011 4.917 4.946 4.908 4.940 223,465 +0.03(+0.53%)
May 17, 2011 4.908 4.934 4.892 4.914 226,576 +0.01(+0.12%)
May 16, 2011 4.943 4.980 4.885 4.908 315,127 -0.01(-0.29%)
May 13, 2011 4.931 4.989 4.920 4.923 331,640 -0.01(-0.17%)
May 12, 2011 4.963 4.963 4.903 4.931 221,138 -0.00(-0.01%)
May 11, 2011 4.895 4.935 4.892 4.932 364,924 +0.03(+0.52%)
May 10, 2011 4.875 4.909 4.875 4.906 357,282 +0.03(+0.64%)
May 09, 2011 4.852 4.884 4.852 4.875 253,748 +0.02(+0.41%)
May 06, 2011 4.847 4.888 4.841 4.855 329,322 +0.01(+0.12%)
May 05, 2011 4.832 4.886 4.824 4.849 186,873 +0.00(+0.00%)
May 04, 2011 4.829 4.872 4.824 4.849 223,048 +0.02(+0.35%)
May 03, 2011 4.818 4.858 4.818 4.832 262,338 +0.01(+0.12%)
May 02, 2011 4.818 4.827 4.818 4.827 246,886 +0.01(+0.30%)
Apr 29, 2011 4.804 4.812 4.798 4.812 189,801 +0.02(+0.34%)
Apr 28, 2011 4.801 4.804 4.784 4.796 216,460 -0.00(-0.05%)
Apr 27, 2011 4.790 4.807 4.787 4.798 243,995 +0.01(+0.12%)
Apr 26, 2011 4.792 4.801 4.770 4.792 191,933 +0.00(+0.00%)
Apr 25, 2011 4.778 4.792 4.764 4.792 277,804 +0.03(+0.66%)
Apr 21, 2011 4.755 4.770 4.738 4.761 121,434 +0.02(+0.48%)
Apr 20, 2011 4.761 4.764 4.720 4.738 201,938 +0.00(+0.00%)
Apr 19, 2011 4.735 4.738 4.717 4.738 217,956 +0.01(+0.24%)
Apr 18, 2011 4.664 4.729 4.647 4.727 321,399 +0.06(+1.34%)
Apr 15, 2011 4.661 4.673 4.647 4.664 262,636 -0.01(-0.12%)
Apr 14, 2011 4.656 4.673 4.647 4.670 268,961 -0.02(-0.49%)
Apr 13, 2011 4.710 4.724 4.670 4.693 234,380 -0.01(-0.14%)
Apr 12, 2011 4.719 4.730 4.643 4.699 369,611 -0.06(-1.25%)
Apr 11, 2011 4.727 4.761 4.719 4.758 218,723 +0.04(+0.90%)
Apr 08, 2011 4.744 4.750 4.700 4.716 224,237 -0.03(-0.60%)
Apr 07, 2011 4.722 4.744 4.713 4.744 183,100 +0.02(+0.48%)
Apr 06, 2011 4.725 4.730 4.696 4.722 174,269 +0.01(+0.12%)
Apr 05, 2011 4.694 4.730 4.688 4.716 331,817 +0.02(+0.36%)
Apr 04, 2011 4.677 4.710 4.660 4.699 191,053 +0.02(+0.46%)
Apr 01, 2011 4.685 4.696 4.665 4.678 188,337 +0.00(+0.09%)
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%)
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.