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

Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Feb 26, 2010 3.608 3.618 3.569 3.581 351,281 -0.01(-0.21%)
Feb 25, 2010 3.552 3.611 3.552 3.589 226,151 -0.00(-0.07%)
Feb 24, 2010 3.606 3.623 3.589 3.591 437,706 +0.01(+0.41%)
Feb 23, 2010 3.545 3.596 3.545 3.577 398,566 +0.02(+0.62%)
Feb 22, 2010 3.591 3.596 3.542 3.554 453,324 -0.04(-1.09%)
Feb 19, 2010 3.554 3.596 3.540 3.594 269,766 +0.03(+0.90%)
Feb 18, 2010 3.532 3.564 3.530 3.562 190,225 +0.02(+0.69%)
Feb 17, 2010 3.535 3.546 3.513 3.537 263,404 +0.00(+0.14%)
Feb 16, 2010 3.515 3.540 3.503 3.532 327,397 +0.01(+0.36%)
Feb 12, 2010 3.481 3.520 3.520 3.520 345,390 +0.01(+0.20%)
Feb 11, 2010 3.488 3.522 3.478 3.513 216,253 +0.03(+0.85%)
Feb 10, 2010 3.527 3.542 3.461 3.483 382,545 -0.04(-1.20%)
Feb 09, 2010 3.411 3.557 3.411 3.525 486,639 +0.12(+3.58%)
Feb 08, 2010 3.384 3.452 3.374 3.404 623,480 +0.03(+0.87%)
Feb 05, 2010 3.411 3.450 3.292 3.374 1,459,491 -0.06(-1.77%)
Feb 04, 2010 3.623 3.623 3.413 3.435 1,483,297 -0.19(-5.17%)
Feb 03, 2010 3.611 3.635 3.594 3.623 298,929 +0.01(+0.34%)
Feb 02, 2010 3.611 3.620 3.594 3.611 268,686 -0.01(-0.27%)
Feb 01, 2010 3.615 3.620 3.586 3.620 486,774 +0.04(+1.09%)
Jan 29, 2010 3.613 3.620 3.579 3.581 297,384 -0.02(-0.59%)
Jan 28, 2010 3.601 3.608 3.542 3.603 366,306 -0.00(-0.09%)
Jan 27, 2010 3.572 3.606 3.547 3.606 284,048 +0.01(+0.41%)
Jan 26, 2010 3.540 3.601 3.535 3.591 275,012 +0.03(+0.75%)
Jan 25, 2010 3.557 3.567 3.530 3.564 328,124 +0.00(+0.14%)
Jan 22, 2010 3.574 3.591 3.557 3.559 262,735 -0.03(-0.88%)
Jan 21, 2010 3.613 3.637 3.555 3.591 232,817 -0.03(-0.87%)
Jan 20, 2010 3.596 3.623 3.572 3.623 298,087 +0.02(+0.47%)
Jan 19, 2010 3.574 3.623 3.559 3.606 339,431 +0.02(+0.54%)
Jan 15, 2010 3.564 3.586 3.586 3.586 249,316 +0.01(+0.27%)
Jan 14, 2010 3.606 3.606 3.540 3.577 575,128 -0.04(-1.08%)
Jan 13, 2010 3.579 3.615 3.569 3.615 262,459 +0.03(+0.75%)
Jan 12, 2010 3.577 3.603 3.567 3.589 253,292 -0.03(-0.81%)
Jan 11, 2010 3.569 3.618 3.557 3.618 357,122 +0.05(+1.36%)
Jan 08, 2010 3.503 3.569 3.489 3.569 282,479 +0.07(+2.09%)
Jan 07, 2010 3.506 3.506 3.430 3.496 582,644 -0.01(-0.42%)
Jan 06, 2010 3.484 3.528 3.472 3.511 297,319 +0.03(+0.91%)
Jan 05, 2010 3.362 3.499 3.360 3.479 694,886 +0.07(+2.00%)
Jan 04, 2010 3.413 3.421 3.340 3.411 1,070,516 -0.02(-0.68%)
Dec 31, 2009 3.433 3.434 3.434 3.434 285,461 +0.01(+0.33%)
Dec 30, 2009 3.465 3.469 3.416 3.423 452,379 -0.07(-1.95%)
Dec 29, 2009 3.530 3.564 3.460 3.491 423,488 -0.02(-0.50%)
Dec 28, 2009 3.499 3.550 3.497 3.509 526,242 +0.01(+0.35%)
Dec 24, 2009 3.470 3.497 3.470 3.497 134,161 +0.01(+0.35%)
Dec 23, 2009 3.456 3.485 3.436 3.485 208,296 +0.05(+1.47%)
Dec 22, 2009 3.453 3.485 3.424 3.434 546,163 -0.01(-0.42%)
Dec 21, 2009 3.485 3.492 3.449 3.449 282,513 -0.04(-1.11%)
Dec 18, 2009 3.465 3.506 3.444 3.487 268,447 +0.03(+0.77%)
Dec 17, 2009 3.422 3.468 3.420 3.461 303,006 +0.01(+0.35%)
Dec 16, 2009 3.441 3.449 3.420 3.449 158,631 +0.01(+0.28%)
Dec 15, 2009 3.458 3.458 3.408 3.439 240,507 -0.02(-0.63%)
Dec 14, 2009 3.405 3.461 3.405 3.461 356,365 +0.05(+1.41%)
Dec 11, 2009 3.400 3.412 3.388 3.412 176,233 +0.02(+0.50%)
Dec 10, 2009 3.398 3.400 3.386 3.395 356,378 +0.01(+0.21%)
Dec 09, 2009 3.386 3.400 3.316 3.388 554,879 +0.00(+0.13%)
Dec 08, 2009 3.365 3.396 3.336 3.384 379,141 +0.01(+0.35%)
Dec 07, 2009 3.343 3.391 3.342 3.372 486,277 +0.05(+1.36%)
Dec 04, 2009 3.336 3.350 3.310 3.327 459,498 +0.01(+0.36%)
Dec 03, 2009 3.360 3.367 3.312 3.315 329,368 -0.04(-1.28%)
Dec 02, 2009 3.393 3.396 3.350 3.358 429,771 -0.02(-0.64%)
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.