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 31, 2011
5.039
5.090
5.027
5.081
145,513
+0.02(+0.47%)
Oct 28, 2011
5.045
5.063
5.024
5.057
336,809
+0.03(+0.60%)
Oct 27, 2011
5.096
5.120
5.012
5.027
555,879
-0.02(-0.42%)
Oct 26, 2011
5.027
5.111
5.027
5.048
425,595
+0.04(+0.78%)
Oct 25, 2011
5.081
5.087
5.009
5.009
292,396
-0.09(-1.70%)
Oct 24, 2011
5.060
5.156
5.035
5.096
486,497
+0.04(+0.71%)
Oct 21, 2011
5.108
5.120
5.051
5.060
303,481
-0.04(-0.76%)
Oct 20, 2011
5.039
5.099
5.030
5.099
161,090
+0.05(+1.07%)
Oct 19, 2011
5.054
5.087
5.030
5.045
329,955
-0.01(-0.24%)
Oct 18, 2011
5.012
5.060
4.994
5.057
200,196
+0.04(+0.84%)
Oct 17, 2011
5.006
5.039
4.982
5.015
219,858
-0.00(-0.06%)
Oct 14, 2011
4.997
5.024
4.967
5.018
148,542
+0.05(+1.01%)
Oct 13, 2011
4.967
5.006
4.922
4.968
232,736
-0.01(-0.23%)
Oct 12, 2011
4.958
4.982
4.913
4.979
345,315
+0.03(+0.53%)
Oct 11, 2011
4.909
4.962
4.858
4.953
233,391
+0.04(+0.79%)
Oct 10, 2011
4.888
4.914
4.858
4.914
342,363
+0.09(+1.78%)
Oct 07, 2011
4.876
4.879
4.784
4.828
263,595
-0.02(-0.37%)
Oct 06, 2011
4.796
4.849
4.793
4.846
236,681
+0.15(+3.16%)
Oct 05, 2011
4.686
4.787
4.644
4.698
611,461
+0.04(+0.83%)
Oct 04, 2011
4.811
4.811
4.502
4.659
1,042,204
-0.18(-3.62%)
Oct 03, 2011
4.843
4.899
4.827
4.834
328,637
-0.02(-0.43%)
Sep 30, 2011
4.912
4.929
4.840
4.855
279,419
-0.06(-1.21%)
Sep 29, 2011
4.920
4.956
4.891
4.914
200,574
+0.02(+0.42%)
Sep 28, 2011
4.926
4.962
4.894
4.894
199,142
-0.03(-0.66%)
Sep 27, 2011
4.900
4.971
4.897
4.926
234,943
+0.05(+0.97%)
Sep 26, 2011
4.852
4.885
4.799
4.879
372,692
+0.04(+0.86%)
Sep 23, 2011
4.816
4.852
4.779
4.837
192,882
+0.00(+0.04%)
Sep 22, 2011
4.825
4.849
4.811
4.835
306,289
-0.05(-0.95%)
Sep 21, 2011
4.861
4.893
4.855
4.882
253,607
+0.02(+0.49%)
Sep 20, 2011
4.900
4.906
4.858
4.858
211,047
-0.04(-0.73%)
Sep 19, 2011
4.855
4.894
4.825
4.894
275,523
+0.03(+0.55%)
Sep 16, 2011
4.858
4.882
4.799
4.867
255,018
+0.00(+0.06%)
Sep 15, 2011
4.876
4.876
4.834
4.864
251,936
-0.01(-0.12%)
Sep 14, 2011
4.870
4.879
4.849
4.870
340,393
+0.01(+0.12%)
Sep 13, 2011
4.867
4.870
4.840
4.864
195,270
+0.00(+0.05%)
Sep 12, 2011
4.723
4.865
4.723
4.862
309,667
+0.02(+0.43%)
Sep 09, 2011
4.815
4.844
4.782
4.841
330,140
+0.01(+0.24%)
Sep 08, 2011
4.815
4.844
4.785
4.829
252,110
+0.02(+0.43%)
Sep 07, 2011
4.806
4.844
4.800
4.809
426,492
+0.02(+0.49%)
Sep 06, 2011
4.715
4.785
4.682
4.785
447,040
+0.01(+0.31%)
Sep 02, 2011
4.762
4.797
4.744
4.770
123,331
-0.03(-0.55%)
Sep 01, 2011
4.782
4.821
4.770
4.797
146,841
+0.01(+0.25%)
Aug 31, 2011
4.809
4.859
4.762
4.785
361,270
+0.03(+0.56%)
Aug 30, 2011
4.809
4.823
4.738
4.759
289,037
-0.06(-1.16%)
Aug 29, 2011
4.732
4.815
4.726
4.815
260,691
+0.10(+2.12%)
Aug 26, 2011
4.676
4.717
4.612
4.715
398,034
+0.05(+1.07%)
Aug 25, 2011
4.641
4.673
4.609
4.664
218,097
+0.03(+0.64%)
Aug 24, 2011
4.620
4.664
4.609
4.635
194,325
+0.03(+0.58%)
Aug 23, 2011
4.520
4.614
4.505
4.609
316,227
+0.07(+1.62%)
Aug 22, 2011
4.656
4.664
4.511
4.535
347,439
-0.05(-1.16%)
Aug 19, 2011
4.611
4.647
4.567
4.588
344,990
-0.08(-1.64%)
Aug 18, 2011
4.647
4.703
4.579
4.664
503,789
-0.05(-1.06%)
Aug 17, 2011
4.712
4.750
4.712
4.715
182,015
+0.00(+0.06%)
Aug 16, 2011
4.762
4.770
4.703
4.712
366,296
-0.06(-1.36%)
Aug 15, 2011
4.773
4.826
4.715
4.776
496,107
+0.06(+1.37%)
Aug 12, 2011
4.594
4.753
4.485
4.712
1,128,838
+0.12(+2.63%)
Aug 11, 2011
4.429
4.591
4.429
4.591
394,255
+0.14(+3.09%)
Aug 10, 2011
4.436
4.523
4.377
4.453
511,097
-0.01(-0.26%)
Aug 09, 2011
4.246
4.488
4.164
4.465
1,285,583
+0.31(+7.37%)
Aug 08, 2011
4.246
4.310
4.121
4.158
1,620,473
-0.37(-8.18%)
Aug 05, 2011
4.625
4.687
4.269
4.529
1,842,517
-0.12(-2.51%)
Aug 04, 2011
4.710
4.728
4.631
4.646
454,761
-0.08(-1.79%)
Aug 03, 2011
4.704
4.765
4.692
4.730
347,415
-0.01(-0.25%)
Aug 02, 2011
4.655
4.754
4.637
4.742
286,751
+0.06(+1.37%)
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
.