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

Pioneer High Income Trust (NY: PHT )

7.360 +0.030 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 3.514 3.514 3.400 3.425 210,381 -0.00(-0.07%)
Sep 29, 2009 3.483 3.483 3.423 3.428 220,629 -0.03(-0.81%)
Sep 28, 2009 3.410 3.478 3.405 3.456 231,098 +0.05(+1.34%)
Sep 25, 2009 3.379 3.415 3.379 3.410 270,887 +0.03(+0.90%)
Sep 24, 2009 3.362 3.387 3.341 3.379 220,984 +0.02(+0.68%)
Sep 23, 2009 3.303 3.384 3.303 3.357 451,822 +0.05(+1.46%)
Sep 22, 2009 3.286 3.319 3.240 3.308 367,253 +0.04(+1.32%)
Sep 21, 2009 3.227 3.273 3.225 3.265 508,856 -0.03(-0.77%)
Sep 18, 2009 3.283 3.331 3.209 3.291 834,259 +0.00(+0.00%)
Sep 17, 2009 3.450 3.450 3.283 3.291 1,288,399 -0.07(-2.11%)
Sep 16, 2009 3.352 3.483 3.349 3.362 462,011 +0.01(+0.38%)
Sep 15, 2009 3.321 3.358 3.321 3.349 218,938 +0.02(+0.46%)
Sep 14, 2009 3.291 3.334 3.268 3.334 334,070 +0.03(+0.92%)
Sep 11, 2009 3.331 3.336 3.303 3.303 342,540 -0.04(-1.12%)
Sep 10, 2009 3.288 3.341 3.286 3.341 252,910 +0.04(+1.21%)
Sep 09, 2009 3.298 3.321 3.273 3.301 526,061 -0.00(-0.08%)
Sep 08, 2009 3.247 3.308 3.240 3.303 435,418 +0.09(+2.84%)
Sep 04, 2009 3.171 3.217 3.161 3.212 319,451 +0.04(+1.36%)
Sep 03, 2009 3.146 3.169 3.113 3.169 193,878 +0.05(+1.71%)
Sep 02, 2009 3.090 3.121 3.080 3.116 186,874 +0.01(+0.16%)
Sep 01, 2009 3.126 3.161 3.108 3.110 350,671 -0.02(-0.65%)
Aug 31, 2009 3.149 3.171 3.116 3.131 315,758 -0.01(-0.32%)
Aug 28, 2009 3.154 3.160 3.121 3.141 225,465 -0.02(-0.48%)
Aug 27, 2009 3.156 3.166 3.133 3.156 220,846 -0.01(-0.32%)
Aug 26, 2009 3.146 3.171 3.128 3.166 242,607 +0.01(+0.32%)
Aug 25, 2009 3.128 3.156 3.123 3.156 199,140 +0.03(+0.89%)
Aug 24, 2009 3.118 3.156 3.108 3.128 335,031 +0.05(+1.65%)
Aug 21, 2009 3.034 3.080 3.034 3.078 278,636 +0.05(+1.76%)
Aug 20, 2009 3.055 3.055 3.006 3.024 194,986 -0.01(-0.33%)
Aug 19, 2009 3.052 3.052 2.981 3.034 452,697 -0.04(-1.32%)
Aug 18, 2009 3.009 3.075 3.006 3.075 319,285 +0.09(+3.15%)
Aug 17, 2009 3.042 3.042 2.946 2.981 513,893 -0.14(-4.39%)
Aug 14, 2009 3.143 3.154 3.085 3.118 238,532 -0.03(-0.81%)
Aug 13, 2009 3.138 3.151 3.080 3.143 293,646 +0.00(+0.09%)
Aug 12, 2009 3.105 3.141 3.103 3.141 245,004 +0.00(+0.15%)
Aug 11, 2009 3.143 3.156 3.111 3.136 377,072 -0.00(-0.05%)
Aug 10, 2009 3.024 3.174 3.001 3.137 344,996 +0.07(+2.20%)
Aug 07, 2009 2.999 3.098 2.999 3.070 412,297 +0.09(+2.89%)
Aug 06, 2009 2.984 3.019 2.968 2.984 352,528 +0.00(+0.00%)
Aug 05, 2009 2.918 3.042 2.892 2.984 310,468 +0.00(+0.00%)
Aug 04, 2009 2.963 2.991 2.958 2.984 276,480 +0.00(+0.00%)
Aug 03, 2009 2.842 2.986 2.816 2.984 419,372 +0.05(+1.64%)
Jul 31, 2009 2.948 2.950 2.905 2.935 535,477 -0.00(-0.09%)
Jul 30, 2009 2.872 3.014 2.872 2.938 514,252 -0.02(-0.77%)
Jul 29, 2009 2.973 2.973 2.948 2.961 250,671 -0.01(-0.43%)
Jul 28, 2009 2.996 3.029 2.968 2.973 261,302 -0.02(-0.59%)
Jul 27, 2009 2.915 3.017 2.905 2.991 544,400 +0.02(+0.60%)
Jul 24, 2009 2.948 2.979 2.908 2.973 242,217 +0.01(+0.34%)
Jul 23, 2009 2.880 2.966 2.875 2.963 354,455 +0.07(+2.55%)
Jul 22, 2009 2.880 2.900 2.867 2.890 221,193 -0.00(-0.09%)
Jul 21, 2009 2.864 2.892 2.857 2.892 296,196 +0.04(+1.33%)
Jul 20, 2009 2.844 2.877 2.844 2.854 185,034 +0.02(+0.63%)
Jul 17, 2009 2.836 2.847 2.822 2.836 135,710 -0.01(-0.36%)
Jul 16, 2009 2.862 2.862 2.806 2.847 253,229 -0.03(-0.97%)
Jul 15, 2009 2.834 2.877 2.806 2.875 293,504 +0.05(+1.80%)
Jul 14, 2009 2.798 2.900 2.796 2.824 255,125 +0.03(+1.00%)
Jul 13, 2009 2.801 2.809 2.768 2.796 341,224 -0.04(-1.34%)
Jul 10, 2009 2.804 2.872 2.791 2.834 370,509 +0.02(+0.63%)
Jul 09, 2009 2.806 2.852 2.801 2.816 201,789 +0.02(+0.54%)
Jul 08, 2009 2.867 2.867 2.783 2.801 281,656 -0.08(-2.65%)
Jul 07, 2009 2.836 2.882 2.816 2.877 215,722 +0.04(+1.43%)
Jul 06, 2009 2.867 2.887 2.755 2.836 464,951 -0.03(-1.06%)
Jul 02, 2009 2.831 2.872 2.814 2.867 142,075 +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.