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 (%)
Aug 31, 2009 3.126 3.148 3.093 3.108 318,071 -0.01(-0.32%)
Aug 28, 2009 3.131 3.137 3.098 3.118 227,118 -0.02(-0.48%)
Aug 27, 2009 3.133 3.143 3.111 3.133 222,464 -0.01(-0.32%)
Aug 26, 2009 3.123 3.148 3.106 3.143 244,385 +0.01(+0.32%)
Aug 25, 2009 3.105 3.133 3.100 3.133 200,600 +0.03(+0.89%)
Aug 24, 2009 3.095 3.133 3.085 3.105 337,487 +0.05(+1.65%)
Aug 21, 2009 3.012 3.058 3.012 3.055 280,678 +0.05(+1.76%)
Aug 20, 2009 3.032 3.032 2.985 3.002 196,415 -0.01(-0.33%)
Aug 19, 2009 3.030 3.030 2.959 3.012 456,015 -0.04(-1.32%)
Aug 18, 2009 2.987 3.053 2.985 3.053 321,625 +0.09(+3.15%)
Aug 17, 2009 3.020 3.020 2.924 2.959 517,659 -0.14(-4.39%)
Aug 14, 2009 3.121 3.131 3.063 3.095 240,280 -0.03(-0.81%)
Aug 13, 2009 3.116 3.128 3.058 3.121 295,798 +0.00(+0.09%)
Aug 12, 2009 3.083 3.118 3.080 3.118 246,799 +0.00(+0.15%)
Aug 11, 2009 3.121 3.133 3.088 3.113 379,835 -0.00(-0.05%)
Aug 10, 2009 3.002 3.151 2.980 3.115 347,524 +0.07(+2.20%)
Aug 07, 2009 2.977 3.075 2.977 3.048 415,318 +0.09(+2.89%)
Aug 06, 2009 2.962 2.997 2.947 2.962 355,111 +0.00(+0.00%)
Aug 05, 2009 2.896 3.020 2.871 2.962 312,743 +0.00(+0.00%)
Aug 04, 2009 2.942 2.969 2.937 2.962 278,507 +0.00(+0.00%)
Aug 03, 2009 2.821 2.964 2.796 2.962 422,445 +0.05(+1.64%)
Jul 31, 2009 2.927 2.929 2.884 2.914 539,401 -0.00(-0.09%)
Jul 30, 2009 2.851 2.992 2.851 2.917 518,020 -0.02(-0.77%)
Jul 29, 2009 2.952 2.952 2.927 2.939 252,508 -0.01(-0.43%)
Jul 28, 2009 2.975 3.007 2.947 2.952 263,217 -0.02(-0.59%)
Jul 27, 2009 2.894 2.995 2.884 2.969 548,390 +0.02(+0.60%)
Jul 24, 2009 2.927 2.957 2.886 2.952 243,992 +0.01(+0.34%)
Jul 23, 2009 2.859 2.944 2.854 2.942 357,053 +0.07(+2.55%)
Jul 22, 2009 2.859 2.879 2.846 2.869 222,814 -0.00(-0.09%)
Jul 21, 2009 2.844 2.871 2.836 2.871 298,366 +0.04(+1.33%)
Jul 20, 2009 2.823 2.856 2.823 2.833 186,390 +0.02(+0.63%)
Jul 17, 2009 2.816 2.826 2.801 2.816 136,704 -0.01(-0.36%)
Jul 16, 2009 2.841 2.841 2.786 2.826 255,085 -0.03(-0.97%)
Jul 15, 2009 2.813 2.856 2.786 2.854 295,655 +0.05(+1.80%)
Jul 14, 2009 2.778 2.879 2.776 2.803 256,995 +0.03(+1.00%)
Jul 13, 2009 2.781 2.788 2.748 2.776 343,724 -0.04(-1.34%)
Jul 10, 2009 2.783 2.851 2.771 2.813 373,224 +0.02(+0.63%)
Jul 09, 2009 2.786 2.831 2.781 2.796 203,268 +0.02(+0.54%)
Jul 08, 2009 2.846 2.846 2.763 2.781 283,720 -0.08(-2.65%)
Jul 07, 2009 2.816 2.861 2.796 2.856 217,303 +0.04(+1.43%)
Jul 06, 2009 2.846 2.866 2.735 2.816 468,359 -0.03(-1.06%)
Jul 02, 2009 2.811 2.851 2.793 2.846 143,116 +0.02(+0.71%)
Jul 01, 2009 2.816 2.841 2.786 2.826 380,689 +0.01(+0.27%)
Jun 30, 2009 2.808 2.841 2.778 2.818 441,884 +0.02(+0.81%)
Jun 29, 2009 2.846 2.856 2.771 2.796 244,838 -0.04(-1.25%)
Jun 26, 2009 2.854 2.866 2.813 2.831 230,806 -0.02(-0.79%)
Jun 25, 2009 2.791 2.917 2.791 2.854 445,843 +0.05(+1.61%)
Jun 24, 2009 2.748 2.826 2.748 2.808 380,224 +0.05(+1.92%)
Jun 23, 2009 2.725 2.760 2.723 2.755 250,646 +0.03(+1.11%)
Jun 22, 2009 2.760 2.760 2.720 2.725 241,086 -0.04(-1.28%)
Jun 19, 2009 2.743 2.781 2.738 2.760 213,333 +0.02(+0.64%)
Jun 18, 2009 2.750 2.768 2.708 2.743 242,987 -0.02(-0.73%)
Jun 17, 2009 2.771 2.783 2.733 2.763 207,965 -0.01(-0.18%)
Jun 16, 2009 2.776 2.798 2.758 2.768 211,185 -0.00(-0.09%)
Jun 15, 2009 2.851 2.854 2.760 2.771 363,060 -0.13(-4.51%)
Jun 12, 2009 2.886 2.932 2.861 2.901 385,850 +0.07(+2.31%)
Jun 11, 2009 2.821 2.889 2.811 2.836 328,819 +0.02(+0.54%)
Jun 10, 2009 2.778 2.836 2.771 2.821 325,560 +0.05(+1.73%)
Jun 09, 2009 2.745 2.816 2.708 2.773 587,030 +0.06(+2.04%)
Jun 08, 2009 2.728 2.755 2.718 2.718 505,537 -0.05(-1.91%)
Jun 05, 2009 2.735 2.804 2.723 2.770 512,799 +0.05(+1.95%)
Jun 04, 2009 2.675 2.718 2.657 2.718 383,106 +0.05(+1.70%)
Jun 03, 2009 2.682 2.691 2.645 2.672 472,496 -0.03(-1.03%)
Jun 02, 2009 2.708 2.708 2.670 2.700 384,421 +0.01(+0.47%)
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.