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

Pioneer High Income Trust (NY: PHT )

8.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Oct 30, 2009 3.225 3.225 3.098 3.112 417,313 -0.05(-1.72%)
Oct 29, 2009 3.116 3.171 3.112 3.166 609,106 +0.09(+2.92%)
Oct 28, 2009 3.263 3.265 3.031 3.076 762,349 -0.21(-6.34%)
Oct 27, 2009 3.268 3.306 3.263 3.284 314,238 +0.01(+0.22%)
Oct 26, 2009 3.261 3.324 3.256 3.277 461,340 +0.00(+0.14%)
Oct 23, 2009 3.256 3.280 3.256 3.272 240,602 +0.02(+0.58%)
Oct 22, 2009 3.220 3.254 3.166 3.254 645,478 +0.02(+0.58%)
Oct 21, 2009 3.230 3.244 3.218 3.235 262,302 -0.01(-0.22%)
Oct 20, 2009 3.223 3.251 3.218 3.242 421,065 +0.01(+0.45%)
Oct 19, 2009 3.178 3.244 3.164 3.227 360,650 +0.04(+1.25%)
Oct 16, 2009 3.202 3.211 3.154 3.187 516,523 -0.01(-0.44%)
Oct 15, 2009 3.213 3.228 3.192 3.202 239,426 -0.03(-0.81%)
Oct 14, 2009 3.228 3.244 3.204 3.228 260,091 +0.01(+0.22%)
Oct 13, 2009 3.228 3.228 3.192 3.220 263,639 +0.00(+0.13%)
Oct 12, 2009 3.202 3.230 3.197 3.216 383,042 +0.01(+0.29%)
Oct 09, 2009 3.167 3.207 3.167 3.207 279,203 +0.03(+0.81%)
Oct 08, 2009 3.195 3.202 3.164 3.181 336,864 -0.01(-0.37%)
Oct 07, 2009 3.174 3.207 3.160 3.193 354,201 +0.02(+0.59%)
Oct 06, 2009 3.158 3.197 3.153 3.174 306,882 +0.03(+0.82%)
Oct 05, 2009 3.090 3.153 3.064 3.148 417,997 +0.06(+1.96%)
Oct 02, 2009 3.097 3.100 3.034 3.088 527,300 -0.04(-1.26%)
Oct 01, 2009 3.158 3.160 3.127 3.127 364,770 -0.03(-1.04%)
Sep 30, 2009 3.242 3.242 3.137 3.160 228,031 -0.00(-0.07%)
Sep 29, 2009 3.214 3.214 3.158 3.162 239,138 -0.03(-0.81%)
Sep 28, 2009 3.146 3.209 3.141 3.188 250,485 +0.04(+1.34%)
Sep 25, 2009 3.118 3.151 3.118 3.146 293,613 +0.03(+0.90%)
Sep 24, 2009 3.101 3.125 3.083 3.118 239,523 +0.02(+0.68%)
Sep 23, 2009 3.048 3.123 3.048 3.097 489,727 +0.04(+1.46%)
Sep 22, 2009 3.031 3.062 2.989 3.052 398,063 +0.04(+1.32%)
Sep 21, 2009 2.977 3.020 2.975 3.013 551,545 -0.02(-0.77%)
Sep 18, 2009 3.029 3.073 2.961 3.036 904,247 +0.00(+0.00%)
Sep 17, 2009 3.183 3.183 3.029 3.036 1,396,486 -0.07(-2.11%)
Sep 16, 2009 3.092 3.214 3.090 3.101 500,770 +0.01(+0.38%)
Sep 15, 2009 3.064 3.098 3.064 3.090 237,306 +0.01(+0.46%)
Sep 14, 2009 3.036 3.076 3.015 3.076 362,096 +0.03(+0.92%)
Sep 11, 2009 3.073 3.078 3.048 3.048 371,277 -0.00(-0.07%)
Sep 10, 2009 3.002 3.050 2.999 3.050 277,031 +0.04(+1.21%)
Sep 09, 2009 3.011 3.032 2.988 3.013 576,232 -0.00(-0.08%)
Sep 08, 2009 2.965 3.020 2.958 3.016 476,945 +0.08(+2.84%)
Sep 04, 2009 2.895 2.937 2.886 2.932 349,918 +0.04(+1.36%)
Sep 03, 2009 2.872 2.893 2.842 2.893 212,369 +0.05(+1.71%)
Sep 02, 2009 2.821 2.849 2.812 2.844 204,697 +0.00(+0.16%)
Sep 01, 2009 2.854 2.886 2.837 2.840 384,116 -0.02(-0.65%)
Aug 31, 2009 2.874 2.895 2.844 2.858 345,872 -0.01(-0.32%)
Aug 28, 2009 2.879 2.885 2.849 2.867 246,969 -0.01(-0.48%)
Aug 27, 2009 2.881 2.891 2.861 2.881 241,909 -0.01(-0.32%)
Aug 26, 2009 2.872 2.895 2.856 2.891 265,745 +0.01(+0.32%)
Aug 25, 2009 2.856 2.881 2.851 2.881 218,133 +0.03(+0.89%)
Aug 24, 2009 2.847 2.881 2.837 2.856 366,984 +0.05(+1.65%)
Aug 21, 2009 2.770 2.812 2.770 2.810 305,211 +0.05(+1.76%)
Aug 20, 2009 2.789 2.789 2.745 2.761 213,582 -0.01(-0.33%)
Aug 19, 2009 2.786 2.786 2.722 2.770 495,872 -0.04(-1.32%)
Aug 18, 2009 2.747 2.807 2.745 2.807 349,736 +0.09(+3.15%)
Aug 17, 2009 2.777 2.777 2.689 2.722 562,905 -0.13(-4.39%)
Aug 14, 2009 2.870 2.879 2.817 2.847 261,281 -0.02(-0.81%)
Aug 13, 2009 2.865 2.877 2.812 2.870 321,652 +0.00(+0.09%)
Aug 12, 2009 2.835 2.867 2.833 2.867 268,370 +0.04(+1.28%)
Aug 11, 2009 2.838 2.849 2.808 2.831 417,698 -0.00(-0.05%)
Aug 10, 2009 2.730 2.865 2.709 2.832 382,166 +0.06(+2.20%)
Aug 07, 2009 2.707 2.796 2.707 2.771 456,718 +0.08(+2.89%)
Aug 06, 2009 2.693 2.725 2.680 2.693 390,510 +0.00(+0.00%)
Aug 05, 2009 2.634 2.746 2.611 2.693 343,918 +0.00(+0.00%)
Aug 04, 2009 2.675 2.700 2.671 2.693 306,269 +0.00(+0.00%)
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.