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

Pioneer High Income Trust (NY: PHT )

7.365 +0.005 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jan 29, 2010 3.738 3.745 3.702 3.705 287,468 -0.02(-0.59%)
Jan 28, 2010 3.725 3.733 3.665 3.727 354,091 -0.00(-0.09%)
Jan 27, 2010 3.695 3.730 3.670 3.730 274,576 +0.02(+0.41%)
Jan 26, 2010 3.662 3.725 3.657 3.715 265,841 +0.03(+0.75%)
Jan 25, 2010 3.680 3.690 3.652 3.687 317,182 +0.01(+0.14%)
Jan 22, 2010 3.697 3.715 3.680 3.682 253,973 -0.03(-0.88%)
Jan 21, 2010 3.738 3.763 3.677 3.715 225,053 -0.03(-0.87%)
Jan 20, 2010 3.720 3.748 3.695 3.748 288,147 +0.02(+0.47%)
Jan 19, 2010 3.697 3.748 3.682 3.730 328,113 +0.02(+0.54%)
Jan 15, 2010 3.687 3.710 3.710 3.710 241,002 +0.01(+0.27%)
Jan 14, 2010 3.730 3.730 3.662 3.700 555,950 -0.04(-1.08%)
Jan 13, 2010 3.702 3.740 3.692 3.740 253,707 +0.03(+0.75%)
Jan 12, 2010 3.700 3.728 3.690 3.712 244,846 -0.03(-0.81%)
Jan 11, 2010 3.692 3.743 3.680 3.743 345,213 +0.05(+1.36%)
Jan 08, 2010 3.624 3.692 3.609 3.692 273,059 +0.08(+2.09%)
Jan 07, 2010 3.627 3.627 3.549 3.617 563,215 -0.02(-0.42%)
Jan 06, 2010 3.604 3.650 3.592 3.632 287,404 +0.03(+0.91%)
Jan 05, 2010 3.478 3.619 3.476 3.599 671,714 +0.07(+2.00%)
Jan 04, 2010 3.531 3.539 3.456 3.529 1,034,818 -0.02(-0.68%)
Dec 31, 2009 3.551 3.553 3.553 3.553 275,942 +0.01(+0.33%)
Dec 30, 2009 3.584 3.589 3.534 3.541 437,294 -0.07(-1.95%)
Dec 29, 2009 3.652 3.687 3.579 3.612 409,367 -0.05(-1.45%)
Dec 28, 2009 3.655 3.707 3.652 3.665 503,870 +0.01(+0.35%)
Dec 24, 2009 3.624 3.652 3.624 3.652 128,458 +0.01(+0.35%)
Dec 23, 2009 3.609 3.639 3.589 3.639 199,440 +0.05(+1.47%)
Dec 22, 2009 3.607 3.639 3.576 3.587 522,944 -0.02(-0.42%)
Dec 21, 2009 3.639 3.647 3.602 3.602 270,502 -0.04(-1.11%)
Dec 18, 2009 3.619 3.662 3.597 3.642 257,035 +0.03(+0.77%)
Dec 17, 2009 3.574 3.622 3.571 3.614 290,124 +0.01(+0.35%)
Dec 16, 2009 3.594 3.602 3.571 3.602 151,887 +0.01(+0.28%)
Dec 15, 2009 3.612 3.612 3.559 3.592 230,282 -0.02(-0.63%)
Dec 14, 2009 3.556 3.614 3.556 3.614 341,215 +0.05(+1.41%)
Dec 11, 2009 3.551 3.564 3.539 3.564 168,741 +0.02(+0.50%)
Dec 10, 2009 3.549 3.551 3.536 3.546 341,227 +0.01(+0.21%)
Dec 09, 2009 3.536 3.551 3.463 3.539 531,289 -0.03(-0.85%)
Dec 08, 2009 3.549 3.582 3.519 3.569 359,487 +0.01(+0.35%)
Dec 07, 2009 3.526 3.576 3.524 3.556 461,069 +0.05(+1.36%)
Dec 04, 2009 3.519 3.533 3.491 3.508 435,678 +0.01(+0.36%)
Dec 03, 2009 3.544 3.551 3.493 3.496 312,295 -0.05(-1.28%)
Dec 02, 2009 3.579 3.582 3.534 3.541 407,493 -0.02(-0.64%)
Dec 01, 2009 3.511 3.564 3.506 3.564 300,268 +0.06(+1.80%)
Nov 30, 2009 3.476 3.510 3.466 3.501 264,173 +0.04(+1.09%)
Nov 27, 2009 3.400 3.491 3.400 3.463 394,712 -0.06(-1.64%)
Nov 25, 2009 3.511 3.541 3.511 3.521 174,228 +0.01(+0.21%)
Nov 24, 2009 3.511 3.534 3.501 3.514 138,606 +0.00(+0.00%)
Nov 23, 2009 3.531 3.551 3.501 3.514 290,060 -0.01(-0.29%)
Nov 20, 2009 3.526 3.534 3.491 3.524 141,560 -0.01(-0.21%)
Nov 19, 2009 3.498 3.534 3.478 3.531 186,945 +0.01(+0.36%)
Nov 18, 2009 3.503 3.524 3.491 3.519 292,466 +0.01(+0.36%)
Nov 17, 2009 3.501 3.521 3.501 3.506 183,741 -0.02(-0.43%)
Nov 16, 2009 3.531 3.546 3.506 3.521 281,421 -0.01(-0.36%)
Nov 13, 2009 3.511 3.541 3.478 3.534 331,539 +0.01(+0.21%)
Nov 12, 2009 3.544 3.546 3.514 3.526 359,578 -0.06(-1.69%)
Nov 11, 2009 3.579 3.602 3.554 3.587 342,811 +0.03(+0.92%)
Nov 10, 2009 3.516 3.584 3.503 3.554 426,709 +0.04(+1.07%)
Nov 09, 2009 3.496 3.566 3.495 3.516 636,747 +0.04(+1.16%)
Nov 06, 2009 3.408 3.493 3.395 3.476 334,997 +0.04(+1.25%)
Nov 05, 2009 3.393 3.451 3.388 3.433 273,659 +0.04(+1.19%)
Nov 04, 2009 3.398 3.438 3.388 3.393 202,859 -0.00(-0.07%)
Nov 03, 2009 3.320 3.423 3.318 3.395 358,482 +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.