Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.270 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 4.669 4.689 4.661 4.675 191,455 +0.01(+0.24%)
Mar 30, 2011 4.700 4.711 4.646 4.663 343,188 -0.03(-0.60%)
Mar 29, 2011 4.680 4.692 4.661 4.692 277,490 +0.00(+0.06%)
Mar 28, 2011 4.686 4.689 4.655 4.689 526,059 +0.01(+0.19%)
Mar 25, 2011 4.680 4.686 4.661 4.680 280,032 +0.01(+0.23%)
Mar 24, 2011 4.641 4.677 4.629 4.669 146,818 +0.02(+0.49%)
Mar 23, 2011 4.604 4.646 4.593 4.646 136,473 +0.05(+1.19%)
Mar 22, 2011 4.598 4.649 4.576 4.592 199,354 +0.00(+0.04%)
Mar 21, 2011 4.615 4.627 4.580 4.590 280,460 -0.01(-0.31%)
Mar 18, 2011 4.652 4.658 4.584 4.604 319,241 -0.01(-0.31%)
Mar 17, 2011 4.579 4.620 4.562 4.618 180,045 +0.06(+1.43%)
Mar 16, 2011 4.545 4.663 4.539 4.553 413,925 +0.01(+0.25%)
Mar 15, 2011 4.546 4.652 4.533 4.542 540,323 -0.11(-2.37%)
Mar 14, 2011 4.680 4.697 4.646 4.652 167,880 -0.03(-0.60%)
Mar 11, 2011 4.646 4.686 4.646 4.680 165,653 +0.00(+0.05%)
Mar 10, 2011 4.675 4.701 4.661 4.678 198,053 -0.01(-0.24%)
Mar 09, 2011 4.681 4.698 4.664 4.689 215,638 +0.01(+0.24%)
Mar 08, 2011 4.678 4.692 4.661 4.678 212,714 +0.00(+0.06%)
Mar 07, 2011 4.706 4.712 4.653 4.675 254,223 +0.03(+0.54%)
Mar 04, 2011 4.659 4.667 4.631 4.650 169,806 -0.03(-0.66%)
Mar 03, 2011 4.653 4.712 4.639 4.681 283,667 +0.03(+0.66%)
Mar 02, 2011 4.622 4.650 4.603 4.650 199,570 +0.03(+0.61%)
Mar 01, 2011 4.645 4.645 4.600 4.622 168,863 +0.00(+0.06%)
Feb 28, 2011 4.628 4.628 4.572 4.619 259,978 +0.03(+0.67%)
Feb 25, 2011 4.569 4.591 4.561 4.589 196,704 +0.03(+0.74%)
Feb 24, 2011 4.538 4.572 4.521 4.555 222,909 +0.01(+0.31%)
Feb 23, 2011 4.544 4.557 4.482 4.541 222,752 +0.04(+0.87%)
Feb 22, 2011 4.552 4.552 4.496 4.502 377,112 -0.06(-1.41%)
Feb 18, 2011 4.580 4.580 4.558 4.566 146,674 -0.02(-0.49%)
Feb 17, 2011 4.552 4.594 4.521 4.589 360,734 +0.04(+0.80%)
Feb 16, 2011 4.521 4.566 4.517 4.552 212,839 +0.03(+0.68%)
Feb 15, 2011 4.535 4.546 4.502 4.521 185,666 +0.00(+0.00%)
Feb 14, 2011 4.496 4.622 4.482 4.521 776,839 +0.04(+0.88%)
Feb 11, 2011 4.485 4.503 4.471 4.482 193,041 +0.01(+0.24%)
Feb 10, 2011 4.474 4.488 4.452 4.472 270,275 -0.02(-0.49%)
Feb 09, 2011 4.491 4.499 4.447 4.494 191,021 +0.00(+0.06%)
Feb 08, 2011 4.460 4.491 4.438 4.491 296,840 +0.03(+0.75%)
Feb 07, 2011 4.424 4.483 4.424 4.458 493,150 +0.04(+1.01%)
Feb 04, 2011 4.438 4.463 4.410 4.413 283,666 -0.03(-0.63%)
Feb 03, 2011 4.444 4.458 4.422 4.441 317,208 -0.01(-0.12%)
Feb 02, 2011 4.483 4.505 4.447 4.447 440,083 -0.03(-0.68%)
Feb 01, 2011 4.485 4.509 4.468 4.477 351,370 +0.01(+0.12%)
Jan 31, 2011 4.513 4.530 4.458 4.472 428,248 -0.02(-0.49%)
Jan 28, 2011 4.513 4.541 4.474 4.494 383,245 -0.02(-0.37%)
Jan 27, 2011 4.508 4.524 4.497 4.510 276,951 +0.02(+0.37%)
Jan 26, 2011 4.444 4.494 4.441 4.494 420,283 +0.05(+1.19%)
Jan 25, 2011 4.402 4.441 4.399 4.441 383,587 +0.03(+0.76%)
Jan 24, 2011 4.383 4.410 4.380 4.408 257,173 +0.03(+0.70%)
Jan 21, 2011 4.322 4.385 4.322 4.377 299,317 +0.05(+1.09%)
Jan 20, 2011 4.347 4.349 4.305 4.330 183,179 -0.02(-0.48%)
Jan 19, 2011 4.374 4.408 4.349 4.351 243,664 -0.02(-0.40%)
Jan 18, 2011 4.355 4.374 4.352 4.368 190,780 +0.01(+0.24%)
Jan 14, 2011 4.374 4.374 4.349 4.358 170,329 -0.02(-0.57%)
Jan 13, 2011 4.347 4.383 4.347 4.383 150,274 +0.02(+0.51%)
Jan 12, 2011 4.335 4.372 4.335 4.360 218,424 +0.03(+0.74%)
Jan 11, 2011 4.330 4.355 4.319 4.328 190,650 -0.02(-0.42%)
Jan 10, 2011 4.355 4.355 4.299 4.347 210,615 +0.03(+0.71%)
Jan 07, 2011 4.358 4.363 4.297 4.316 192,580 +0.01(+0.13%)
Jan 06, 2011 4.324 4.327 4.294 4.311 175,323 -0.02(-0.51%)
Jan 05, 2011 4.349 4.355 4.327 4.333 154,699 -0.03(-0.64%)
Jan 04, 2011 4.358 4.370 4.333 4.360 250,336 +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.