Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Jan 29, 2010 3.612 3.620 3.578 3.581 297,442 -0.02(-0.59%)
Jan 28, 2010 3.600 3.607 3.542 3.602 366,377 -0.00(-0.09%)
Jan 27, 2010 3.571 3.605 3.547 3.605 284,103 +0.01(+0.41%)
Jan 26, 2010 3.539 3.600 3.534 3.590 275,065 +0.03(+0.75%)
Jan 25, 2010 3.556 3.566 3.530 3.564 328,187 +0.00(+0.14%)
Jan 22, 2010 3.573 3.590 3.556 3.559 262,786 -0.03(-0.88%)
Jan 21, 2010 3.612 3.637 3.554 3.590 232,862 -0.03(-0.87%)
Jan 20, 2010 3.595 3.622 3.571 3.622 298,144 +0.02(+0.47%)
Jan 19, 2010 3.573 3.622 3.559 3.605 339,497 +0.02(+0.54%)
Jan 15, 2010 3.564 3.586 3.586 3.586 249,364 +0.01(+0.27%)
Jan 14, 2010 3.605 3.605 3.539 3.576 575,239 -0.04(-1.08%)
Jan 13, 2010 3.578 3.615 3.569 3.615 262,510 +0.03(+0.75%)
Jan 12, 2010 3.576 3.603 3.566 3.588 253,341 -0.03(-0.81%)
Jan 11, 2010 3.569 3.617 3.556 3.617 357,191 +0.05(+1.36%)
Jan 08, 2010 3.503 3.569 3.488 3.569 282,533 +0.07(+2.09%)
Jan 07, 2010 3.505 3.505 3.430 3.495 582,757 -0.01(-0.42%)
Jan 06, 2010 3.483 3.527 3.471 3.510 297,376 +0.03(+0.91%)
Jan 05, 2010 3.362 3.498 3.359 3.478 695,021 +0.07(+2.00%)
Jan 04, 2010 3.413 3.420 3.340 3.410 1,070,723 -0.02(-0.68%)
Dec 31, 2009 3.432 3.434 3.434 3.434 285,516 +0.01(+0.33%)
Dec 30, 2009 3.464 3.469 3.415 3.422 452,467 -0.07(-1.95%)
Dec 29, 2009 3.530 3.564 3.459 3.491 423,570 -0.02(-0.50%)
Dec 28, 2009 3.499 3.549 3.496 3.508 526,344 +0.01(+0.35%)
Dec 24, 2009 3.470 3.496 3.470 3.496 134,187 +0.01(+0.35%)
Dec 23, 2009 3.455 3.484 3.436 3.484 208,336 +0.05(+1.47%)
Dec 22, 2009 3.453 3.484 3.424 3.433 546,269 -0.01(-0.42%)
Dec 21, 2009 3.484 3.491 3.448 3.448 282,568 -0.04(-1.11%)
Dec 18, 2009 3.465 3.506 3.444 3.486 268,499 +0.03(+0.77%)
Dec 17, 2009 3.421 3.467 3.419 3.460 303,064 +0.01(+0.35%)
Dec 16, 2009 3.441 3.448 3.419 3.448 158,662 +0.01(+0.28%)
Dec 15, 2009 3.458 3.458 3.407 3.438 240,554 -0.02(-0.63%)
Dec 14, 2009 3.404 3.460 3.404 3.460 356,434 +0.05(+1.41%)
Dec 11, 2009 3.400 3.412 3.388 3.412 176,268 +0.02(+0.50%)
Dec 10, 2009 3.397 3.400 3.385 3.395 356,447 +0.01(+0.21%)
Dec 09, 2009 3.385 3.400 3.315 3.388 554,987 +0.00(+0.13%)
Dec 08, 2009 3.364 3.395 3.336 3.383 379,214 +0.01(+0.35%)
Dec 07, 2009 3.343 3.390 3.341 3.371 486,371 +0.05(+1.36%)
Dec 04, 2009 3.336 3.349 3.309 3.326 459,587 +0.01(+0.36%)
Dec 03, 2009 3.359 3.367 3.312 3.314 329,432 -0.04(-1.28%)
Dec 02, 2009 3.393 3.395 3.350 3.357 429,855 -0.02(-0.64%)
Dec 01, 2009 3.328 3.378 3.324 3.378 316,746 +0.06(+1.80%)
Nov 30, 2009 3.295 3.328 3.285 3.319 278,671 +0.04(+1.09%)
Nov 27, 2009 3.223 3.309 3.223 3.283 416,373 -0.05(-1.65%)
Nov 25, 2009 3.328 3.357 3.328 3.338 183,789 +0.01(+0.21%)
Nov 24, 2009 3.328 3.350 3.319 3.331 146,212 +0.00(+0.00%)
Nov 23, 2009 3.347 3.367 3.319 3.331 305,978 -0.01(-0.29%)
Nov 20, 2009 3.343 3.350 3.309 3.340 149,328 -0.01(-0.21%)
Nov 19, 2009 3.316 3.350 3.297 3.347 197,204 +0.01(+0.36%)
Nov 18, 2009 3.321 3.340 3.309 3.336 308,516 +0.01(+0.36%)
Nov 17, 2009 3.319 3.338 3.319 3.324 193,824 -0.01(-0.43%)
Nov 16, 2009 3.347 3.362 3.324 3.338 296,864 -0.01(-0.36%)
Nov 13, 2009 3.328 3.357 3.297 3.350 349,733 +0.01(+0.21%)
Nov 12, 2009 3.359 3.362 3.331 3.343 379,311 -0.02(-0.72%)
Nov 11, 2009 3.360 3.381 3.336 3.367 365,162 +0.03(+0.92%)
Nov 10, 2009 3.301 3.365 3.289 3.336 454,531 +0.04(+1.07%)
Nov 09, 2009 3.282 3.348 3.281 3.301 678,263 +0.04(+1.16%)
Nov 06, 2009 3.199 3.280 3.187 3.263 356,839 +0.04(+1.25%)
Nov 05, 2009 3.185 3.239 3.180 3.223 291,501 +0.04(+1.19%)
Nov 04, 2009 3.190 3.228 3.180 3.185 216,085 -0.00(-0.07%)
Nov 03, 2009 3.116 3.213 3.115 3.187 381,855 +0.04(+1.20%)
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.