Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pioneer High Income Trust
(NY:
PHT
)
7.480
+0.010 (+0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2010
4.469
4.469
4.439
4.445
268,279
-0.02(-0.36%)
Oct 28, 2010
4.458
4.466
4.439
4.461
120,666
+0.00(+0.06%)
Oct 27, 2010
4.493
4.493
4.434
4.458
229,632
-0.02(-0.48%)
Oct 25, 2010
4.501
4.504
4.466
4.480
237,040
-0.01(-0.24%)
Oct 22, 2010
4.482
4.491
4.436
4.491
195,655
+0.01(+0.30%)
Oct 21, 2010
4.461
4.491
4.461
4.477
168,826
+0.02(+0.55%)
Oct 20, 2010
4.439
4.504
4.423
4.453
316,894
+0.02(+0.37%)
Oct 19, 2010
4.445
4.464
4.388
4.436
258,833
-0.01(-0.30%)
Oct 18, 2010
4.434
4.464
4.426
4.450
353,129
+0.04(+0.80%)
Oct 15, 2010
4.390
4.434
4.385
4.415
271,730
+0.03(+0.62%)
Oct 14, 2010
4.380
4.399
4.371
4.388
275,036
+0.01(+0.19%)
Oct 13, 2010
4.420
4.436
4.363
4.380
508,426
-0.05(-1.05%)
Oct 12, 2010
4.408
4.449
4.402
4.426
252,839
+0.01(+0.18%)
Oct 11, 2010
4.440
4.453
4.381
4.418
510,202
-0.03(-0.78%)
Oct 08, 2010
4.453
4.453
4.405
4.453
290,362
+0.02(+0.48%)
Oct 07, 2010
4.429
4.440
4.391
4.432
264,645
+0.01(+0.12%)
Oct 06, 2010
4.378
4.426
4.367
4.426
261,572
+0.03(+0.79%)
Oct 05, 2010
4.365
4.402
4.348
4.391
393,971
+0.03(+0.68%)
Oct 04, 2010
4.343
4.367
4.343
4.362
170,320
+0.00(+0.06%)
Oct 01, 2010
4.359
4.359
4.306
4.359
210,667
+0.03(+0.74%)
Sep 30, 2010
4.367
4.367
4.297
4.327
364,544
-0.01(-0.12%)
Sep 29, 2010
4.330
4.359
4.324
4.332
287,739
+0.01(+0.12%)
Sep 28, 2010
4.330
4.346
4.322
4.327
304,232
-0.02(-0.37%)
Sep 27, 2010
4.351
4.351
4.322
4.343
317,148
-0.01(-0.25%)
Sep 24, 2010
4.327
4.354
4.300
4.354
223,728
+0.03(+0.62%)
Sep 23, 2010
4.324
4.348
4.316
4.327
444,872
-0.01(-0.25%)
Sep 22, 2010
4.343
4.362
4.281
4.338
459,707
-0.01(-0.19%)
Sep 21, 2010
4.330
4.362
4.327
4.346
309,232
+0.03(+0.81%)
Sep 20, 2010
4.300
4.348
4.295
4.311
296,628
+0.01(+0.25%)
Sep 17, 2010
4.300
4.348
4.300
4.300
234,633
-0.01(-0.25%)
Sep 15, 2010
4.276
4.327
4.265
4.311
208,923
+0.02(+0.56%)
Sep 14, 2010
4.284
4.287
4.265
4.287
364,737
+0.00(+0.06%)
Sep 13, 2010
4.316
4.324
4.268
4.284
484,068
-0.02(-0.58%)
Sep 10, 2010
4.309
4.310
4.274
4.309
220,565
-0.01(-0.14%)
Sep 09, 2010
4.282
4.325
4.272
4.315
256,403
+0.05(+1.27%)
Sep 08, 2010
4.269
4.274
4.205
4.261
388,414
+0.03(+0.69%)
Sep 07, 2010
4.258
4.258
4.218
4.232
232,074
-0.01(-0.31%)
Sep 03, 2010
4.216
4.274
4.178
4.245
322,728
+0.04(+0.89%)
Sep 02, 2010
4.205
4.219
4.192
4.208
223,409
-0.01(-0.13%)
Sep 01, 2010
4.197
4.242
4.189
4.213
225,863
+0.03(+0.70%)
Aug 31, 2010
4.139
4.192
4.083
4.184
308,615
+0.04(+0.90%)
Aug 30, 2010
4.072
4.165
4.069
4.147
311,264
+0.05(+1.30%)
Aug 27, 2010
4.093
4.099
4.000
4.093
460,627
-0.00(-0.11%)
Aug 26, 2010
4.133
4.154
4.088
4.098
324,460
-0.04(-0.86%)
Aug 25, 2010
4.184
4.184
4.075
4.133
708,013
-0.06(-1.52%)
Aug 24, 2010
4.178
4.210
4.157
4.197
493,035
-0.01(-0.25%)
Aug 23, 2010
4.216
4.232
4.205
4.208
278,259
-0.02(-0.38%)
Aug 20, 2010
4.264
4.264
4.210
4.224
348,579
-0.05(-1.06%)
Aug 19, 2010
4.285
4.304
4.255
4.269
710,279
+0.00(+0.05%)
Aug 18, 2010
4.280
4.288
4.250
4.267
215,338
-0.03(-0.67%)
Aug 17, 2010
4.296
4.325
4.283
4.296
281,175
+0.00(+0.10%)
Aug 16, 2010
4.242
4.296
4.239
4.291
320,977
+0.03(+0.77%)
Aug 13, 2010
4.258
4.293
4.245
4.258
197,303
+0.01(+0.31%)
Aug 12, 2010
4.253
4.272
4.208
4.245
418,466
-0.02(-0.51%)
Aug 11, 2010
4.241
4.267
4.230
4.267
326,075
-0.01(-0.25%)
Aug 10, 2010
4.230
4.293
4.219
4.277
359,598
+0.04(+1.02%)
Aug 09, 2010
4.196
4.248
4.196
4.234
257,946
+0.05(+1.17%)
Aug 06, 2010
4.185
4.232
4.172
4.185
325,810
-0.02(-0.50%)
Aug 05, 2010
4.161
4.219
4.161
4.206
372,524
+0.00(+0.00%)
Aug 04, 2010
4.243
4.246
4.206
4.206
272,058
-0.04(-0.87%)
Aug 03, 2010
4.219
4.256
4.183
4.243
321,274
+0.01(+0.31%)
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
.