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

Pioneer High Income Trust (NY: PHT )

7.360 +0.050 (+0.68%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 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 (%)
Feb 27, 2009 1.965 2.050 1.954 1.977 0 +0.01(+0.64%)
Feb 26, 2009 2.028 2.038 1.957 1.965 272,313 -0.03(-1.52%)
Feb 25, 2009 1.939 2.010 1.902 1.995 281,032 +0.03(+1.49%)
Feb 24, 2009 1.952 1.972 1.834 1.966 470,932 +0.13(+7.20%)
Feb 23, 2009 1.874 1.902 1.781 1.834 624,181 -0.06(-3.32%)
Feb 20, 2009 1.894 1.932 1.856 1.897 601,188 -0.05(-2.59%)
Feb 19, 2009 1.967 2.050 1.939 1.947 374,749 -0.02(-0.90%)
Feb 18, 2009 2.121 2.121 1.954 1.965 571,549 -0.14(-6.70%)
Feb 17, 2009 2.216 2.244 1.990 2.106 1,280,355 -0.18(-7.93%)
Feb 13, 2009 2.347 2.433 2.272 2.287 503,866 -0.11(-4.72%)
Feb 12, 2009 2.448 2.514 2.342 2.400 593,315 -0.09(-3.74%)
Feb 11, 2009 2.418 2.534 2.400 2.493 241,765 +0.03(+1.23%)
Feb 10, 2009 2.516 2.582 2.458 2.463 316,178 -0.05(-2.00%)
Feb 09, 2009 2.491 2.531 2.466 2.514 254,764 +0.04(+1.63%)
Feb 06, 2009 2.398 2.476 2.398 2.473 470,300 +0.08(+3.26%)
Feb 05, 2009 2.380 2.395 2.287 2.395 702,906 -0.00(-0.11%)
Feb 04, 2009 2.393 2.443 2.370 2.398 257,571 +0.01(+0.32%)
Feb 03, 2009 2.395 2.418 2.327 2.390 207,409 -0.01(-0.52%)
Feb 02, 2009 2.395 2.506 2.335 2.403 357,124 -0.03(-1.04%)
Jan 30, 2009 2.493 2.493 2.428 2.428 0 -0.07(-2.82%)
Jan 29, 2009 2.483 2.529 2.405 2.498 511,759 -0.02(-0.80%)
Jan 28, 2009 2.360 2.619 2.360 2.519 601,943 +0.17(+7.07%)
Jan 27, 2009 2.325 2.393 2.300 2.352 335,287 +0.04(+1.63%)
Jan 26, 2009 2.317 2.362 2.284 2.315 419,773 -0.01(-0.43%)
Jan 23, 2009 2.179 2.325 2.179 2.325 541,839 +0.08(+3.71%)
Jan 22, 2009 2.249 2.252 2.219 2.242 225,565 -0.01(-0.22%)
Jan 21, 2009 2.209 2.247 2.179 2.247 426,284 +0.06(+2.53%)
Jan 20, 2009 2.229 2.300 2.181 2.191 363,791 -0.09(-3.87%)
Jan 16, 2009 2.267 2.292 2.199 2.279 222,524 +0.02(+1.00%)
Jan 15, 2009 2.096 2.257 2.096 2.257 524,333 +0.16(+7.56%)
Jan 14, 2009 2.239 2.239 2.068 2.098 363,302 -0.16(-7.24%)
Jan 13, 2009 2.242 2.292 2.242 2.262 311,882 +0.03(+1.13%)
Jan 12, 2009 2.237 2.264 2.191 2.237 278,360 +0.02(+0.91%)
Jan 09, 2009 2.254 2.279 2.216 2.216 240,895 -0.04(-1.68%)
Jan 08, 2009 2.191 2.254 2.169 2.254 240,804 +0.06(+2.87%)
Jan 07, 2009 2.171 2.237 2.164 2.191 365,756 -0.10(-4.29%)
Jan 06, 2009 2.305 2.355 2.237 2.289 523,412 +0.05(+2.14%)
Jan 05, 2009 2.191 2.267 2.165 2.242 687,989 +0.10(+4.71%)
Jan 02, 2009 2.038 2.151 2.027 2.141 0 +0.13(+6.38%)
Jan 01, 2009 2.017 2.020 1.990 2.012 0 +0.00(+0.00%)
Dec 31, 2008 2.017 2.020 1.990 2.012 552,869 +0.02(+1.14%)
Dec 30, 2008 2.015 2.040 1.944 1.990 700,265 +0.05(+2.46%)
Dec 29, 2008 2.020 2.022 1.897 1.942 382,705 -0.08(-3.87%)
Dec 26, 2008 1.990 2.028 1.958 2.020 293,427 +0.06(+2.82%)
Dec 24, 2008 1.975 1.990 1.942 1.965 191,754 +0.01(+0.52%)
Dec 23, 2008 1.995 2.012 1.929 1.954 797,310 -0.01(-0.51%)
Dec 22, 2008 1.995 2.007 1.919 1.965 616,355 +0.03(+1.56%)
Dec 19, 2008 1.884 1.975 1.874 1.934 746,179 +0.11(+5.93%)
Dec 18, 2008 1.725 1.914 1.725 1.826 896,827 +0.14(+8.37%)
Dec 17, 2008 1.609 1.690 1.587 1.685 537,698 +0.11(+7.04%)
Dec 16, 2008 1.619 1.619 1.511 1.574 601,716 +0.04(+2.46%)
Dec 15, 2008 1.630 1.743 1.514 1.536 523,571 -0.09(-5.72%)
Dec 12, 2008 1.703 1.738 1.625 1.630 370,675 -0.07(-3.86%)
Dec 11, 2008 1.854 1.854 1.693 1.695 397,527 -0.07(-3.99%)
Dec 10, 2008 1.934 1.934 1.766 1.766 464,325 -0.17(-8.72%)
Dec 09, 2008 1.909 2.012 1.889 1.934 764,645 +0.03(+1.32%)
Dec 08, 2008 1.990 2.017 1.864 1.909 1,024,114 +0.13(+7.21%)
Dec 05, 2008 1.698 1.811 1.645 1.781 514,225 +0.09(+5.21%)
Dec 04, 2008 1.675 1.745 1.650 1.693 443,278 +0.07(+4.03%)
Dec 03, 2008 1.630 1.682 1.609 1.627 397,642 +0.01(+0.31%)
Dec 02, 2008 1.798 1.798 1.602 1.622 616,081 -0.09(-5.15%)
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.