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: 4:10 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 (%)
May 29, 2009 2.670 2.682 2.638 2.660 415,870 -0.03(-1.02%)
May 28, 2009 2.653 2.700 2.638 2.688 205,809 +0.04(+1.32%)
May 27, 2009 2.643 2.718 2.638 2.653 374,239 -0.01(-0.19%)
May 26, 2009 2.565 2.665 2.565 2.658 265,663 +0.07(+2.71%)
May 22, 2009 2.590 2.624 2.560 2.588 336,983 -0.02(-0.77%)
May 21, 2009 2.545 2.640 2.545 2.608 189,083 +0.02(+0.97%)
May 20, 2009 2.553 2.600 2.548 2.583 276,937 +0.04(+1.37%)
May 19, 2009 2.543 2.548 2.500 2.548 326,048 +0.03(+1.09%)
May 18, 2009 2.485 2.538 2.462 2.520 349,418 +0.07(+2.96%)
May 15, 2009 2.468 2.473 2.408 2.448 121,022 +0.00(+0.10%)
May 14, 2009 2.400 2.470 2.365 2.445 306,698 +0.03(+1.14%)
May 13, 2009 2.493 2.502 2.395 2.418 399,116 -0.12(-4.54%)
May 12, 2009 2.548 2.570 2.510 2.533 440,204 -0.02(-0.59%)
May 11, 2009 2.588 2.588 2.505 2.548 408,467 -0.06(-2.21%)
May 08, 2009 2.555 2.615 2.525 2.605 347,702 +0.06(+2.16%)
May 07, 2009 2.525 2.603 2.465 2.550 859,290 +0.06(+2.31%)
May 06, 2009 2.475 2.515 2.443 2.493 476,976 +0.03(+1.12%)
May 05, 2009 2.443 2.475 2.425 2.465 298,315 +0.01(+0.22%)
May 04, 2009 2.448 2.473 2.428 2.460 634,411 +0.14(+5.83%)
May 01, 2009 2.288 2.370 2.258 2.324 543,604 +0.04(+1.71%)
Apr 30, 2009 2.283 2.338 2.273 2.285 554,999 +0.00(+0.11%)
Apr 29, 2009 2.260 2.300 2.258 2.283 469,956 +0.02(+1.00%)
Apr 28, 2009 2.233 2.298 2.233 2.260 396,700 -0.00(-0.22%)
Apr 27, 2009 2.233 2.288 2.220 2.265 556,695 +0.03(+1.46%)
Apr 24, 2009 2.245 2.300 2.220 2.233 519,719 -0.01(-0.67%)
Apr 23, 2009 2.195 2.248 2.193 2.248 207,217 +0.05(+2.16%)
Apr 22, 2009 2.200 2.248 2.200 2.200 156,071 -0.01(-0.34%)
Apr 21, 2009 2.133 2.218 2.125 2.208 264,347 +0.07(+3.40%)
Apr 20, 2009 2.200 2.210 2.123 2.135 305,178 -0.10(-4.26%)
Apr 17, 2009 2.243 2.250 2.213 2.230 402,052 +0.03(+1.25%)
Apr 16, 2009 2.153 2.223 2.148 2.203 311,614 +0.05(+2.32%)
Apr 15, 2009 2.138 2.170 2.128 2.153 191,303 -0.01(-0.35%)
Apr 14, 2009 2.155 2.188 2.155 2.160 230,818 -0.04(-1.59%)
Apr 13, 2009 2.163 2.225 2.113 2.195 581,560 +0.00(+0.00%)
Apr 09, 2009 2.230 2.230 2.163 2.195 312,430 +0.07(+3.29%)
Apr 08, 2009 2.055 2.135 2.055 2.125 283,569 +0.07(+3.41%)
Apr 07, 2009 2.038 2.060 2.038 2.055 137,689 -0.01(-0.24%)
Apr 06, 2009 2.060 2.070 2.045 2.060 255,884 -0.01(-0.36%)
Apr 03, 2009 2.063 2.080 2.030 2.068 297,335 -0.02(-0.72%)
Apr 02, 2009 2.058 2.105 2.053 2.083 206,977 +0.03(+1.59%)
Apr 01, 2009 1.983 2.063 1.983 2.050 191,983 +0.05(+2.37%)
Mar 31, 2009 1.963 2.035 1.955 2.003 274,486 +0.08(+4.03%)
Mar 30, 2009 2.030 2.043 1.898 1.925 209,997 -0.13(-6.44%)
Mar 26, 2009 2.095 2.098 2.030 2.058 314,149 -0.02(-0.72%)
Mar 25, 2009 2.055 2.105 2.053 2.073 221,247 +0.01(+0.36%)
Mar 24, 2009 2.063 2.108 2.000 2.065 358,633 -0.05(-2.13%)
Mar 23, 2009 2.073 2.115 2.035 2.110 374,179 +0.16(+8.21%)
Mar 20, 2009 2.018 2.037 1.950 1.950 271,254 -0.09(-4.41%)
Mar 19, 2009 2.123 2.145 2.008 2.040 204,721 -0.01(-0.61%)
Mar 18, 2009 1.940 2.105 1.925 2.053 555,535 +0.09(+4.59%)
Mar 17, 2009 1.888 1.995 1.888 1.963 258,159 +0.05(+2.61%)
Mar 16, 2009 1.903 1.963 1.898 1.913 444,819 -0.01(-0.65%)
Mar 13, 2009 1.913 1.945 1.893 1.925 0 -0.01(-0.44%)
Mar 12, 2009 1.895 1.953 1.843 1.934 1,149,143 -0.00(-0.21%)
Mar 11, 2009 1.808 1.960 1.807 1.938 751,046 +0.17(+9.62%)
Mar 10, 2009 1.703 1.825 1.690 1.768 729,716 +0.09(+5.05%)
Mar 09, 2009 1.813 1.813 1.588 1.683 1,041,638 -0.13(-7.17%)
Mar 06, 2009 1.840 1.843 1.675 1.813 0 -0.00(-0.14%)
Mar 05, 2009 1.810 1.833 1.780 1.815 375,687 -0.07(-3.46%)
Mar 04, 2009 1.825 1.888 1.763 1.880 322,448 +0.06(+3.44%)
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.