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

Pioneer High Income Trust (NY: PHT )

7.940 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2009 2.661 2.663 2.622 2.650 593,170 -0.00(-0.09%)
Jul 30, 2009 2.593 2.721 2.593 2.652 569,658 -0.02(-0.77%)
Jul 29, 2009 2.684 2.684 2.661 2.673 277,679 -0.01(-0.43%)
Jul 28, 2009 2.705 2.735 2.680 2.684 289,455 -0.02(-0.59%)
Jul 27, 2009 2.632 2.723 2.622 2.700 603,055 +0.02(+0.60%)
Jul 24, 2009 2.661 2.689 2.625 2.684 268,314 +0.01(+0.34%)
Jul 23, 2009 2.600 2.677 2.595 2.675 392,645 +0.07(+2.55%)
Jul 22, 2009 2.600 2.618 2.588 2.609 245,024 -0.00(-0.09%)
Jul 21, 2009 2.586 2.611 2.579 2.611 328,108 +0.03(+1.33%)
Jul 20, 2009 2.567 2.597 2.567 2.577 204,969 +0.02(+0.63%)
Jul 17, 2009 2.561 2.570 2.547 2.561 150,331 -0.01(-0.36%)
Jul 16, 2009 2.583 2.583 2.533 2.570 280,513 -0.03(-0.97%)
Jul 15, 2009 2.558 2.597 2.533 2.595 325,126 +0.05(+1.80%)
Jul 14, 2009 2.526 2.618 2.524 2.549 282,613 +0.03(+1.00%)
Jul 13, 2009 2.529 2.535 2.499 2.524 377,987 -0.00(-0.11%)
Jul 10, 2009 2.500 2.561 2.488 2.527 415,562 +0.02(+0.63%)
Jul 09, 2009 2.502 2.543 2.498 2.511 226,326 +0.01(+0.54%)
Jul 08, 2009 2.556 2.556 2.481 2.497 315,904 -0.07(-2.65%)
Jul 07, 2009 2.529 2.570 2.511 2.565 241,953 +0.04(+1.43%)
Jul 06, 2009 2.556 2.574 2.457 2.529 521,488 -0.03(-1.06%)
Jul 02, 2009 2.524 2.561 2.509 2.556 159,351 +0.02(+0.71%)
Jul 01, 2009 2.529 2.552 2.502 2.538 423,873 +0.01(+0.27%)
Jun 30, 2009 2.522 2.552 2.495 2.531 492,010 +0.02(+0.81%)
Jun 29, 2009 2.556 2.565 2.488 2.511 272,611 -0.03(-1.25%)
Jun 26, 2009 2.563 2.574 2.527 2.543 256,988 -0.02(-0.79%)
Jun 25, 2009 2.506 2.619 2.506 2.563 496,418 +0.04(+1.61%)
Jun 24, 2009 2.468 2.538 2.468 2.522 423,356 +0.05(+1.92%)
Jun 23, 2009 2.448 2.479 2.445 2.475 279,079 +0.03(+1.11%)
Jun 22, 2009 2.479 2.479 2.443 2.448 268,434 -0.03(-1.28%)
Jun 19, 2009 2.463 2.497 2.459 2.479 237,532 +0.02(+0.64%)
Jun 18, 2009 2.470 2.486 2.432 2.463 270,551 -0.02(-0.73%)
Jun 17, 2009 2.488 2.500 2.454 2.481 231,556 -0.00(-0.18%)
Jun 16, 2009 2.493 2.513 2.477 2.486 235,141 -0.00(-0.09%)
Jun 15, 2009 2.561 2.563 2.479 2.488 404,245 -0.12(-4.51%)
Jun 12, 2009 2.592 2.633 2.570 2.606 429,620 +0.06(+2.31%)
Jun 11, 2009 2.533 2.595 2.524 2.547 366,120 +0.04(+1.79%)
Jun 10, 2009 2.464 2.516 2.458 2.502 367,013 +0.04(+1.73%)
Jun 09, 2009 2.435 2.498 2.402 2.460 661,775 +0.05(+2.04%)
Jun 08, 2009 2.420 2.444 2.411 2.411 569,907 -0.05(-1.91%)
Jun 05, 2009 2.426 2.487 2.415 2.458 578,093 +0.05(+1.95%)
Jun 04, 2009 2.373 2.411 2.357 2.411 431,887 +0.04(+1.70%)
Jun 03, 2009 2.379 2.387 2.346 2.370 532,658 -0.02(-1.03%)
Jun 02, 2009 2.402 2.402 2.368 2.395 433,368 +0.01(+0.47%)
Jun 01, 2009 2.386 2.420 2.366 2.384 454,875 +0.01(+0.28%)
May 29, 2009 2.386 2.396 2.357 2.377 465,403 -0.02(-1.02%)
May 28, 2009 2.370 2.413 2.357 2.402 230,322 +0.03(+1.32%)
May 27, 2009 2.362 2.429 2.357 2.370 418,813 -0.00(-0.19%)
May 26, 2009 2.292 2.382 2.292 2.375 297,304 +0.06(+2.71%)
May 22, 2009 2.315 2.345 2.288 2.312 377,119 -0.02(-0.77%)
May 21, 2009 2.274 2.359 2.274 2.330 211,604 +0.02(+0.97%)
May 20, 2009 2.281 2.324 2.277 2.308 309,922 +0.03(+1.37%)
May 19, 2009 2.272 2.277 2.234 2.277 364,882 +0.02(+1.09%)
May 18, 2009 2.221 2.268 2.200 2.252 391,035 +0.06(+2.96%)
May 15, 2009 2.205 2.210 2.152 2.187 135,437 +0.00(+0.10%)
May 14, 2009 2.145 2.207 2.114 2.185 343,228 +0.02(+1.14%)
May 13, 2009 2.227 2.236 2.140 2.160 446,653 -0.07(-3.22%)
May 12, 2009 2.246 2.265 2.213 2.232 499,438 -0.01(-0.59%)
May 11, 2009 2.281 2.281 2.208 2.246 463,431 -0.05(-2.21%)
May 08, 2009 2.252 2.305 2.226 2.296 394,489 +0.05(+2.16%)
May 07, 2009 2.226 2.294 2.173 2.248 974,917 +0.05(+2.31%)
May 06, 2009 2.182 2.217 2.153 2.197 541,158 +0.02(+1.12%)
May 05, 2009 2.153 2.182 2.138 2.173 338,457 +0.00(+0.22%)
May 04, 2009 2.157 2.179 2.140 2.168 719,777 +0.12(+5.83%)
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.