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

Pioneer High Income Trust (NY: PHT )

7.470 +0.020 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Dec 31, 2009 3.525 3.526 3.526 3.526 278,023 +0.01(+0.33%)
Dec 30, 2009 3.557 3.562 3.507 3.515 440,593 -0.07(-1.95%)
Dec 29, 2009 3.625 3.660 3.552 3.585 412,455 -0.05(-1.45%)
Dec 28, 2009 3.627 3.680 3.625 3.637 507,671 +0.01(+0.35%)
Dec 24, 2009 3.597 3.625 3.597 3.625 129,427 +0.01(+0.35%)
Dec 23, 2009 3.582 3.612 3.562 3.612 200,945 +0.05(+1.47%)
Dec 22, 2009 3.580 3.612 3.550 3.560 526,889 -0.01(-0.42%)
Dec 21, 2009 3.612 3.620 3.575 3.575 272,543 -0.04(-1.11%)
Dec 18, 2009 3.592 3.635 3.570 3.615 258,974 +0.03(+0.77%)
Dec 17, 2009 3.547 3.595 3.545 3.587 292,313 +0.01(+0.35%)
Dec 16, 2009 3.567 3.575 3.545 3.575 153,033 +0.01(+0.28%)
Dec 15, 2009 3.585 3.585 3.532 3.565 232,019 -0.02(-0.63%)
Dec 14, 2009 3.530 3.587 3.530 3.587 343,789 +0.05(+1.41%)
Dec 11, 2009 3.525 3.537 3.512 3.537 170,014 +0.02(+0.50%)
Dec 10, 2009 3.522 3.525 3.510 3.520 343,801 +0.01(+0.21%)
Dec 09, 2009 3.510 3.525 3.437 3.512 535,297 -0.03(-0.85%)
Dec 08, 2009 3.522 3.555 3.492 3.542 362,198 +0.01(+0.35%)
Dec 07, 2009 3.500 3.550 3.498 3.530 464,547 +0.05(+1.36%)
Dec 04, 2009 3.492 3.507 3.465 3.482 438,965 +0.01(+0.36%)
Dec 03, 2009 3.517 3.525 3.467 3.470 314,650 -0.04(-1.28%)
Dec 02, 2009 3.552 3.555 3.507 3.515 410,567 -0.02(-0.64%)
Dec 01, 2009 3.485 3.537 3.480 3.537 302,533 +0.06(+1.80%)
Nov 30, 2009 3.450 3.484 3.440 3.475 266,166 +0.04(+1.09%)
Nov 27, 2009 3.375 3.465 3.375 3.437 397,690 -0.06(-1.65%)
Nov 25, 2009 3.485 3.515 3.485 3.495 175,543 +0.01(+0.22%)
Nov 24, 2009 3.485 3.507 3.475 3.487 139,651 +0.00(+0.00%)
Nov 23, 2009 3.505 3.525 3.475 3.487 292,249 -0.01(-0.29%)
Nov 20, 2009 3.500 3.507 3.465 3.497 142,628 -0.01(-0.21%)
Nov 19, 2009 3.472 3.507 3.452 3.505 188,356 +0.01(+0.36%)
Nov 18, 2009 3.477 3.497 3.465 3.492 294,673 +0.01(+0.36%)
Nov 17, 2009 3.475 3.495 3.475 3.480 185,127 -0.02(-0.43%)
Nov 16, 2009 3.505 3.520 3.480 3.495 283,544 -0.01(-0.36%)
Nov 13, 2009 3.485 3.515 3.452 3.507 334,040 +0.01(+0.21%)
Nov 12, 2009 3.517 3.520 3.488 3.500 362,291 -0.06(-1.69%)
Nov 11, 2009 3.552 3.575 3.527 3.560 345,397 +0.03(+0.92%)
Nov 10, 2009 3.490 3.557 3.477 3.527 429,928 +0.04(+1.07%)
Nov 09, 2009 3.470 3.540 3.469 3.490 641,550 +0.04(+1.16%)
Nov 06, 2009 3.382 3.467 3.370 3.450 337,524 +0.04(+1.25%)
Nov 05, 2009 3.367 3.425 3.362 3.407 275,723 +0.04(+1.19%)
Nov 04, 2009 3.372 3.412 3.362 3.367 204,389 -0.00(-0.07%)
Nov 03, 2009 3.295 3.397 3.294 3.370 361,186 +0.04(+1.20%)
Nov 02, 2009 3.295 3.382 3.285 3.330 349,497 +0.04(+1.22%)
Oct 30, 2009 3.410 3.410 3.276 3.290 394,725 -0.06(-1.72%)
Oct 29, 2009 3.295 3.352 3.290 3.347 576,137 +0.09(+2.92%)
Oct 28, 2009 3.450 3.452 3.205 3.252 721,085 -0.22(-6.34%)
Oct 27, 2009 3.455 3.495 3.450 3.472 297,229 +0.01(+0.22%)
Oct 26, 2009 3.447 3.515 3.442 3.465 436,369 +0.00(+0.14%)
Oct 23, 2009 3.442 3.467 3.442 3.460 227,579 +0.02(+0.58%)
Oct 22, 2009 3.405 3.440 3.347 3.440 610,540 +0.02(+0.58%)
Oct 21, 2009 3.415 3.429 3.402 3.420 248,105 -0.01(-0.22%)
Oct 20, 2009 3.407 3.437 3.402 3.427 398,274 +0.02(+0.45%)
Oct 19, 2009 3.360 3.430 3.345 3.412 341,129 +0.04(+1.25%)
Oct 16, 2009 3.385 3.395 3.335 3.370 488,565 -0.02(-0.44%)
Oct 15, 2009 3.397 3.412 3.375 3.385 226,467 -0.03(-0.81%)
Oct 14, 2009 3.412 3.430 3.387 3.412 246,013 +0.01(+0.22%)
Oct 13, 2009 3.412 3.412 3.375 3.405 249,369 -0.03(-0.87%)
Oct 12, 2009 3.420 3.450 3.415 3.435 358,670 +0.01(+0.29%)
Oct 09, 2009 3.382 3.425 3.382 3.425 261,438 +0.03(+0.81%)
Oct 08, 2009 3.412 3.420 3.379 3.397 315,430 -0.01(-0.37%)
Oct 07, 2009 3.390 3.425 3.375 3.410 331,664 +0.02(+0.59%)
Oct 06, 2009 3.372 3.415 3.367 3.390 287,356 +0.03(+0.82%)
Oct 05, 2009 3.300 3.367 3.272 3.362 391,401 +0.06(+1.96%)
Oct 02, 2009 3.307 3.310 3.240 3.298 493,750 -0.04(-1.26%)
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.