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

Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 30, 2009 2.012 2.060 2.003 2.014 629,680 +0.00(+0.11%)
Apr 29, 2009 1.992 2.027 1.990 2.012 533,194 +0.02(+1.00%)
Apr 28, 2009 1.968 2.025 1.968 1.992 450,081 -0.00(-0.22%)
Apr 27, 2009 1.968 2.016 1.957 1.997 631,604 +0.03(+1.46%)
Apr 24, 2009 1.979 2.027 1.956 1.968 589,653 -0.01(-0.67%)
Apr 23, 2009 1.935 1.981 1.933 1.981 235,100 +0.04(+2.16%)
Apr 22, 2009 1.939 1.981 1.939 1.939 177,072 -0.01(-0.34%)
Apr 21, 2009 1.880 1.955 1.873 1.946 299,918 +0.06(+3.40%)
Apr 20, 2009 1.939 1.948 1.871 1.882 346,243 -0.08(-4.26%)
Apr 17, 2009 1.977 1.983 1.951 1.966 456,152 +0.02(+1.25%)
Apr 16, 2009 1.897 1.959 1.893 1.941 353,545 +0.04(+2.32%)
Apr 15, 2009 1.884 1.913 1.875 1.897 217,045 -0.01(-0.35%)
Apr 14, 2009 1.900 1.928 1.900 1.904 261,878 -0.03(-1.59%)
Apr 13, 2009 1.906 1.961 1.862 1.935 659,816 +0.03(+1.60%)
Apr 09, 2009 1.935 1.935 1.876 1.904 360,131 +0.06(+3.29%)
Apr 08, 2009 1.783 1.852 1.783 1.844 326,863 +0.06(+3.41%)
Apr 07, 2009 1.768 1.787 1.768 1.783 158,711 -0.00(-0.24%)
Apr 06, 2009 1.787 1.796 1.774 1.787 294,951 -0.01(-0.36%)
Apr 03, 2009 1.790 1.805 1.761 1.794 342,732 -0.01(-0.72%)
Apr 02, 2009 1.785 1.826 1.781 1.807 238,578 +0.03(+1.59%)
Apr 01, 2009 1.720 1.790 1.720 1.779 221,294 +0.04(+2.37%)
Mar 31, 2009 1.703 1.766 1.696 1.737 316,394 +0.07(+4.03%)
Mar 30, 2009 1.761 1.772 1.646 1.670 242,059 -0.11(-6.44%)
Mar 26, 2009 1.818 1.820 1.761 1.785 362,113 -0.01(-0.72%)
Mar 25, 2009 1.783 1.826 1.781 1.798 255,027 +0.01(+0.36%)
Mar 24, 2009 1.790 1.829 1.735 1.792 413,388 -0.04(-2.13%)
Mar 23, 2009 1.798 1.835 1.766 1.831 431,308 +0.14(+8.20%)
Mar 20, 2009 1.750 1.767 1.692 1.692 312,668 -0.08(-4.41%)
Mar 19, 2009 1.842 1.861 1.742 1.770 235,978 -0.01(-0.61%)
Mar 18, 2009 1.683 1.826 1.670 1.781 640,353 +0.08(+4.59%)
Mar 17, 2009 1.638 1.731 1.638 1.703 297,575 +0.04(+2.61%)
Mar 16, 2009 1.651 1.703 1.646 1.659 512,733 -0.01(-0.65%)
Mar 13, 2009 1.659 1.688 1.642 1.670 0 -0.01(-0.44%)
Mar 12, 2009 1.644 1.694 1.599 1.678 1,324,591 +0.03(+1.60%)
Mar 11, 2009 1.540 1.670 1.540 1.651 881,409 +0.14(+9.62%)
Mar 10, 2009 1.451 1.555 1.440 1.506 856,377 +0.07(+5.05%)
Mar 09, 2009 1.545 1.545 1.353 1.434 1,222,441 -0.11(-7.17%)
Mar 06, 2009 1.568 1.570 1.427 1.545 0 -0.00(-0.14%)
Mar 05, 2009 1.542 1.562 1.517 1.547 440,897 -0.06(-3.46%)
Mar 04, 2009 1.555 1.609 1.502 1.602 378,418 +0.05(+3.44%)
Mar 02, 2009 1.604 1.630 1.540 1.549 571,150 -0.12(-7.39%)
Feb 27, 2009 1.662 1.734 1.653 1.672 0 +0.01(+0.64%)
Feb 26, 2009 1.715 1.724 1.655 1.662 321,928 -0.03(-1.52%)
Feb 25, 2009 1.640 1.700 1.609 1.687 332,235 +0.02(+1.49%)
Feb 24, 2009 1.651 1.668 1.551 1.663 556,735 +0.11(+7.20%)
Feb 23, 2009 1.585 1.609 1.506 1.551 737,906 -0.05(-3.32%)
Feb 20, 2009 1.602 1.634 1.570 1.604 710,724 -0.04(-2.59%)
Feb 19, 2009 1.664 1.734 1.640 1.647 443,028 -0.01(-0.90%)
Feb 18, 2009 1.794 1.794 1.653 1.662 675,685 -0.12(-6.70%)
Feb 17, 2009 1.875 1.898 1.683 1.781 1,513,635 -0.15(-7.93%)
Feb 13, 2009 1.986 2.058 1.922 1.934 595,670 -0.10(-4.72%)
Feb 12, 2009 2.071 2.126 1.981 2.030 701,416 -0.08(-3.74%)
Feb 11, 2009 2.045 2.143 2.030 2.109 285,814 +0.05(+2.68%)
Feb 10, 2009 2.098 2.153 2.050 2.054 379,135 -0.04(-2.00%)
Feb 09, 2009 2.077 2.111 2.056 2.096 305,492 +0.03(+1.63%)
Feb 06, 2009 2.000 2.065 2.000 2.063 563,946 +0.07(+3.26%)
Feb 05, 2009 1.985 1.997 1.907 1.997 842,868 -0.00(-0.11%)
Feb 04, 2009 1.995 2.037 1.976 2.000 308,858 +0.01(+0.32%)
Feb 03, 2009 1.997 2.016 1.941 1.993 248,708 -0.01(-0.52%)
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.