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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2009 3.488 3.488 3.374 3.400 211,964 -0.00(-0.07%)
Sep 29, 2009 3.457 3.457 3.398 3.402 222,289 -0.03(-0.81%)
Sep 28, 2009 3.384 3.452 3.379 3.430 232,837 +0.05(+1.34%)
Sep 25, 2009 3.354 3.389 3.354 3.384 272,926 +0.03(+0.90%)
Sep 24, 2009 3.337 3.362 3.316 3.354 222,647 +0.02(+0.68%)
Sep 23, 2009 3.279 3.359 3.279 3.332 455,222 +0.05(+1.46%)
Sep 22, 2009 3.261 3.294 3.216 3.284 370,016 +0.04(+1.32%)
Sep 21, 2009 3.203 3.248 3.201 3.241 512,684 -0.03(-0.77%)
Sep 18, 2009 3.258 3.306 3.185 3.266 840,536 +0.00(+0.00%)
Sep 17, 2009 3.425 3.425 3.258 3.266 1,298,093 -0.07(-2.11%)
Sep 16, 2009 3.326 3.457 3.324 3.337 465,487 +0.01(+0.38%)
Sep 15, 2009 3.296 3.333 3.296 3.324 220,586 +0.02(+0.46%)
Sep 14, 2009 3.266 3.309 3.243 3.309 336,583 +0.03(+0.92%)
Sep 11, 2009 3.306 3.311 3.279 3.279 345,117 -0.04(-1.12%)
Sep 10, 2009 3.264 3.316 3.261 3.316 254,813 +0.04(+1.21%)
Sep 09, 2009 3.274 3.296 3.248 3.276 530,019 -0.00(-0.08%)
Sep 08, 2009 3.223 3.284 3.216 3.279 438,694 +0.09(+2.84%)
Sep 04, 2009 3.148 3.193 3.138 3.188 321,854 +0.04(+1.36%)
Sep 03, 2009 3.123 3.145 3.090 3.145 195,337 +0.05(+1.71%)
Sep 02, 2009 3.067 3.097 3.057 3.092 188,280 +0.01(+0.16%)
Sep 01, 2009 3.102 3.138 3.085 3.087 353,310 -0.02(-0.65%)
Aug 31, 2009 3.125 3.148 3.092 3.107 318,133 -0.01(-0.32%)
Aug 28, 2009 3.130 3.136 3.097 3.117 227,162 -0.02(-0.48%)
Aug 27, 2009 3.133 3.143 3.110 3.133 222,508 -0.01(-0.32%)
Aug 26, 2009 3.123 3.148 3.105 3.143 244,432 +0.01(+0.32%)
Aug 25, 2009 3.105 3.133 3.100 3.133 200,638 +0.03(+0.89%)
Aug 24, 2009 3.095 3.133 3.085 3.105 337,552 +0.05(+1.65%)
Aug 21, 2009 3.012 3.057 3.012 3.055 280,733 +0.05(+1.76%)
Aug 20, 2009 3.032 3.032 2.984 3.002 196,453 -0.01(-0.33%)
Aug 19, 2009 3.029 3.029 2.959 3.012 456,103 -0.04(-1.32%)
Aug 18, 2009 2.987 3.052 2.984 3.052 321,687 +0.09(+3.15%)
Aug 17, 2009 3.019 3.019 2.924 2.959 517,760 -0.14(-4.39%)
Aug 14, 2009 3.120 3.130 3.062 3.095 240,326 -0.03(-0.81%)
Aug 13, 2009 3.115 3.128 3.057 3.120 295,855 +0.00(+0.09%)
Aug 12, 2009 3.082 3.117 3.080 3.117 246,847 +0.00(+0.15%)
Aug 11, 2009 3.120 3.132 3.087 3.112 379,909 -0.00(-0.05%)
Aug 10, 2009 3.002 3.150 2.979 3.114 347,591 +0.07(+2.20%)
Aug 07, 2009 2.976 3.075 2.976 3.047 415,399 +0.09(+2.89%)
Aug 06, 2009 2.961 2.997 2.946 2.961 355,180 +0.00(+0.00%)
Aug 05, 2009 2.896 3.019 2.871 2.961 312,804 +0.00(+0.00%)
Aug 04, 2009 2.941 2.969 2.936 2.961 278,561 +0.00(+0.00%)
Aug 03, 2009 2.820 2.964 2.795 2.961 422,527 +0.05(+1.64%)
Jul 31, 2009 2.926 2.928 2.883 2.913 539,506 -0.00(-0.09%)
Jul 30, 2009 2.851 2.992 2.851 2.916 518,121 -0.02(-0.77%)
Jul 29, 2009 2.951 2.951 2.926 2.939 252,557 -0.01(-0.43%)
Jul 28, 2009 2.974 3.007 2.946 2.951 263,268 -0.02(-0.59%)
Jul 27, 2009 2.893 2.994 2.883 2.969 548,496 +0.02(+0.60%)
Jul 24, 2009 2.926 2.956 2.886 2.951 244,039 +0.01(+0.34%)
Jul 23, 2009 2.858 2.944 2.853 2.941 357,122 +0.07(+2.55%)
Jul 22, 2009 2.858 2.878 2.846 2.868 222,857 -0.00(-0.09%)
Jul 21, 2009 2.843 2.871 2.835 2.871 298,424 +0.04(+1.33%)
Jul 20, 2009 2.823 2.856 2.823 2.833 186,426 +0.02(+0.63%)
Jul 17, 2009 2.815 2.825 2.801 2.815 136,731 -0.01(-0.36%)
Jul 16, 2009 2.840 2.840 2.785 2.825 255,135 -0.03(-0.97%)
Jul 15, 2009 2.813 2.856 2.785 2.853 295,712 +0.05(+1.80%)
Jul 14, 2009 2.778 2.878 2.775 2.803 257,045 +0.03(+1.00%)
Jul 13, 2009 2.780 2.788 2.747 2.775 343,791 -0.04(-1.34%)
Jul 10, 2009 2.783 2.851 2.770 2.813 373,297 +0.02(+0.63%)
Jul 09, 2009 2.785 2.830 2.781 2.795 203,307 +0.02(+0.54%)
Jul 08, 2009 2.846 2.846 2.762 2.780 283,775 -0.08(-2.65%)
Jul 07, 2009 2.815 2.861 2.795 2.856 217,345 +0.04(+1.43%)
Jul 06, 2009 2.846 2.866 2.735 2.815 468,450 -0.03(-1.06%)
Jul 02, 2009 2.810 2.851 2.793 2.846 143,144 +0.02(+0.71%)
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.