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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Feb 26, 2010 3.706 3.716 3.665 3.678 342,075 -0.01(-0.21%)
Feb 25, 2010 3.648 3.708 3.648 3.685 220,224 -0.00(-0.07%)
Feb 24, 2010 3.703 3.721 3.685 3.688 426,234 +0.02(+0.41%)
Feb 23, 2010 3.640 3.693 3.640 3.673 388,120 +0.02(+0.62%)
Feb 22, 2010 3.688 3.693 3.637 3.650 441,443 -0.04(-1.09%)
Feb 19, 2010 3.650 3.693 3.635 3.690 262,696 +0.03(+0.90%)
Feb 18, 2010 3.627 3.660 3.625 3.658 185,239 +0.03(+0.70%)
Feb 17, 2010 3.630 3.641 3.607 3.632 256,500 +0.01(+0.14%)
Feb 16, 2010 3.610 3.635 3.597 3.627 318,816 +0.01(+0.36%)
Feb 12, 2010 3.574 3.614 3.614 3.614 336,338 +0.01(+0.20%)
Feb 11, 2010 3.582 3.617 3.572 3.607 210,586 +0.03(+0.85%)
Feb 10, 2010 3.622 3.637 3.554 3.577 372,519 -0.04(-1.20%)
Feb 09, 2010 3.503 3.653 3.503 3.620 473,868 +0.13(+3.58%)
Feb 08, 2010 3.475 3.545 3.465 3.495 607,118 +0.03(+0.87%)
Feb 05, 2010 3.503 3.543 3.380 3.465 1,421,189 -0.06(-1.77%)
Feb 04, 2010 3.720 3.720 3.505 3.528 1,444,371 -0.19(-5.17%)
Feb 03, 2010 3.708 3.733 3.691 3.720 291,084 +0.01(+0.34%)
Feb 02, 2010 3.708 3.718 3.690 3.708 261,635 -0.01(-0.27%)
Feb 01, 2010 3.713 3.718 3.683 3.718 474,000 +0.04(+1.09%)
Jan 29, 2010 3.710 3.718 3.675 3.678 289,580 -0.02(-0.59%)
Jan 28, 2010 3.698 3.705 3.638 3.700 356,693 -0.00(-0.09%)
Jan 27, 2010 3.668 3.703 3.643 3.703 276,593 +0.02(+0.41%)
Jan 26, 2010 3.635 3.698 3.630 3.688 267,794 +0.03(+0.75%)
Jan 25, 2010 3.653 3.663 3.625 3.660 319,513 +0.00(+0.14%)
Jan 22, 2010 3.670 3.688 3.653 3.655 255,840 -0.03(-0.88%)
Jan 21, 2010 3.710 3.735 3.650 3.688 226,707 -0.03(-0.87%)
Jan 20, 2010 3.693 3.720 3.668 3.720 290,264 +0.02(+0.47%)
Jan 19, 2010 3.670 3.720 3.655 3.703 330,524 +0.02(+0.54%)
Jan 15, 2010 3.660 3.683 3.683 3.683 242,773 +0.01(+0.27%)
Jan 14, 2010 3.703 3.703 3.635 3.673 560,035 -0.04(-1.08%)
Jan 13, 2010 3.675 3.713 3.665 3.713 255,572 +0.03(+0.75%)
Jan 12, 2010 3.673 3.700 3.663 3.685 246,645 -0.03(-0.81%)
Jan 11, 2010 3.665 3.715 3.653 3.715 347,750 +0.05(+1.36%)
Jan 08, 2010 3.598 3.665 3.583 3.665 275,066 +0.08(+2.09%)
Jan 07, 2010 3.600 3.600 3.523 3.590 567,354 -0.01(-0.42%)
Jan 06, 2010 3.578 3.623 3.565 3.605 289,516 +0.03(+0.91%)
Jan 05, 2010 3.453 3.593 3.450 3.573 676,650 +0.07(+2.00%)
Jan 04, 2010 3.505 3.513 3.430 3.503 1,042,422 -0.02(-0.68%)
Dec 31, 2009 3.525 3.527 3.527 3.527 277,969 +0.01(+0.33%)
Dec 30, 2009 3.558 3.563 3.508 3.515 440,508 -0.07(-1.95%)
Dec 29, 2009 3.625 3.660 3.553 3.585 412,375 -0.05(-1.45%)
Dec 28, 2009 3.628 3.680 3.625 3.638 507,572 +0.01(+0.35%)
Dec 24, 2009 3.598 3.625 3.598 3.625 129,401 +0.01(+0.35%)
Dec 23, 2009 3.583 3.613 3.563 3.613 200,906 +0.05(+1.47%)
Dec 22, 2009 3.580 3.613 3.550 3.560 526,786 -0.02(-0.42%)
Dec 21, 2009 3.613 3.620 3.575 3.575 272,490 -0.04(-1.11%)
Dec 18, 2009 3.593 3.635 3.571 3.615 258,923 +0.03(+0.77%)
Dec 17, 2009 3.548 3.595 3.545 3.588 292,256 +0.01(+0.35%)
Dec 16, 2009 3.568 3.575 3.545 3.575 153,003 +0.01(+0.28%)
Dec 15, 2009 3.585 3.585 3.533 3.565 231,974 -0.02(-0.63%)
Dec 14, 2009 3.530 3.588 3.530 3.588 343,722 +0.05(+1.41%)
Dec 11, 2009 3.525 3.538 3.513 3.538 169,981 +0.02(+0.50%)
Dec 10, 2009 3.523 3.525 3.510 3.520 343,734 +0.01(+0.21%)
Dec 09, 2009 3.510 3.525 3.438 3.513 535,193 -0.03(-0.85%)
Dec 08, 2009 3.523 3.555 3.493 3.543 362,128 +0.01(+0.35%)
Dec 07, 2009 3.500 3.550 3.499 3.530 464,457 +0.05(+1.36%)
Dec 04, 2009 3.493 3.507 3.465 3.483 438,880 +0.01(+0.36%)
Dec 03, 2009 3.518 3.525 3.468 3.470 314,589 -0.04(-1.28%)
Dec 02, 2009 3.553 3.555 3.508 3.515 410,487 -0.02(-0.64%)
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.