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 (%)
Jun 30, 2009 2.788 2.820 2.758 2.798 445,131 +0.02(+0.81%)
Jun 29, 2009 2.825 2.835 2.750 2.775 246,637 -0.04(-1.25%)
Jun 26, 2009 2.833 2.845 2.793 2.810 232,502 -0.02(-0.79%)
Jun 25, 2009 2.770 2.895 2.770 2.833 449,119 +0.05(+1.61%)
Jun 24, 2009 2.728 2.805 2.728 2.788 383,018 +0.05(+1.92%)
Jun 23, 2009 2.705 2.740 2.703 2.735 252,488 +0.03(+1.11%)
Jun 22, 2009 2.740 2.740 2.700 2.705 242,857 -0.04(-1.28%)
Jun 19, 2009 2.723 2.760 2.718 2.740 214,900 +0.02(+0.64%)
Jun 18, 2009 2.730 2.748 2.688 2.723 244,773 -0.02(-0.73%)
Jun 17, 2009 2.750 2.763 2.713 2.743 209,493 -0.00(-0.18%)
Jun 16, 2009 2.755 2.778 2.738 2.748 212,736 -0.00(-0.09%)
Jun 15, 2009 2.830 2.833 2.740 2.750 365,728 -0.13(-4.51%)
Jun 12, 2009 2.865 2.910 2.840 2.880 388,685 +0.06(+2.31%)
Jun 11, 2009 2.800 2.868 2.790 2.815 331,236 +0.02(+0.54%)
Jun 10, 2009 2.758 2.815 2.750 2.800 327,952 +0.05(+1.73%)
Jun 09, 2009 2.725 2.795 2.688 2.753 591,343 +0.06(+2.04%)
Jun 08, 2009 2.708 2.735 2.698 2.698 509,252 -0.05(-1.91%)
Jun 05, 2009 2.715 2.783 2.703 2.750 516,567 +0.05(+1.95%)
Jun 04, 2009 2.655 2.698 2.638 2.698 385,922 +0.04(+1.70%)
Jun 03, 2009 2.663 2.671 2.625 2.653 475,968 -0.03(-1.03%)
Jun 02, 2009 2.688 2.688 2.650 2.680 387,245 +0.01(+0.47%)
Jun 01, 2009 2.670 2.708 2.648 2.668 406,463 +0.01(+0.28%)
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%)
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.