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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing 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 (%)
Jan 30, 2009 2.080 2.080 2.025 2.025 0 -0.06(-2.82%)
Jan 29, 2009 2.071 2.109 2.006 2.084 613,541 -0.02(-0.80%)
Jan 28, 2009 1.968 2.185 1.968 2.101 721,661 +0.14(+7.07%)
Jan 27, 2009 1.939 1.996 1.918 1.962 401,971 +0.03(+1.63%)
Jan 26, 2009 1.933 1.971 1.905 1.931 503,261 -0.01(-0.43%)
Jan 23, 2009 1.817 1.939 1.817 1.939 649,603 +0.07(+3.71%)
Jan 22, 2009 1.876 1.878 1.851 1.870 270,427 -0.00(-0.22%)
Jan 21, 2009 1.842 1.874 1.817 1.874 511,067 +0.05(+2.53%)
Jan 20, 2009 1.859 1.918 1.819 1.828 436,144 -0.07(-3.87%)
Jan 16, 2009 1.891 1.912 1.834 1.901 266,781 +0.02(+1.00%)
Jan 15, 2009 1.748 1.882 1.748 1.882 628,616 +0.13(+7.56%)
Jan 14, 2009 1.868 1.868 1.725 1.750 435,558 -0.14(-7.24%)
Jan 13, 2009 1.870 1.912 1.870 1.887 373,911 +0.02(+1.13%)
Jan 12, 2009 1.866 1.889 1.828 1.866 333,722 +0.02(+0.91%)
Jan 09, 2009 1.880 1.901 1.849 1.849 288,806 -0.03(-1.68%)
Jan 08, 2009 1.828 1.880 1.809 1.880 288,697 +0.05(+2.87%)
Jan 07, 2009 1.811 1.866 1.805 1.828 438,500 -0.08(-4.29%)
Jan 06, 2009 1.922 1.964 1.866 1.910 627,512 +0.04(+2.13%)
Jan 05, 2009 1.828 1.891 1.806 1.870 824,821 +0.08(+4.71%)
Jan 02, 2009 1.700 1.794 1.691 1.786 0 +0.11(+6.38%)
Jan 01, 2009 1.683 1.685 1.660 1.679 0 +0.00(+0.00%)
Dec 31, 2008 1.683 1.685 1.660 1.679 662,827 +0.02(+1.14%)
Dec 30, 2008 1.681 1.702 1.622 1.660 839,539 +0.04(+2.46%)
Dec 29, 2008 1.685 1.687 1.582 1.620 458,821 -0.04(-2.18%)
Dec 26, 2008 1.631 1.662 1.605 1.656 357,945 +0.05(+2.82%)
Dec 24, 2008 1.619 1.631 1.592 1.610 233,916 +0.01(+0.52%)
Dec 23, 2008 1.635 1.650 1.582 1.602 972,619 -0.01(-0.51%)
Dec 22, 2008 1.635 1.646 1.573 1.610 751,877 +0.02(+1.56%)
Dec 19, 2008 1.544 1.619 1.536 1.586 910,246 +0.09(+5.93%)
Dec 18, 2008 1.414 1.569 1.414 1.497 1,094,019 +0.12(+8.37%)
Dec 17, 2008 1.319 1.385 1.301 1.381 655,925 +0.09(+7.04%)
Dec 16, 2008 1.328 1.328 1.239 1.290 734,020 +0.03(+2.46%)
Dec 15, 2008 1.336 1.429 1.241 1.259 638,692 -0.08(-5.72%)
Dec 12, 2008 1.396 1.425 1.332 1.336 452,178 -0.05(-3.86%)
Dec 11, 2008 1.520 1.520 1.387 1.390 484,934 -0.06(-3.99%)
Dec 10, 2008 1.586 1.586 1.447 1.447 566,419 -0.11(-7.05%)
Dec 09, 2008 1.537 1.620 1.521 1.557 949,840 +0.02(+1.32%)
Dec 08, 2008 1.602 1.624 1.500 1.537 1,272,152 +0.10(+7.21%)
Dec 05, 2008 1.367 1.458 1.324 1.433 638,769 +0.07(+5.21%)
Dec 04, 2008 1.348 1.405 1.328 1.363 550,639 +0.05(+4.03%)
Dec 03, 2008 1.312 1.354 1.296 1.310 493,950 +0.00(+0.31%)
Dec 02, 2008 1.448 1.448 1.290 1.306 765,294 -0.07(-5.15%)
Dec 01, 2008 1.450 1.450 1.377 1.377 475,904 -0.08(-5.56%)
Nov 28, 2008 1.450 1.511 1.423 1.458 380,326 -0.00(-0.14%)
Nov 26, 2008 1.371 1.492 1.371 1.460 711,881 +0.06(+4.20%)
Nov 25, 2008 1.271 1.401 1.261 1.401 767,011 +0.13(+10.56%)
Nov 24, 2008 1.200 1.387 1.200 1.267 703,556 +0.08(+6.84%)
Nov 21, 2008 1.251 1.275 1.152 1.186 1,095,818 +0.01(+0.52%)
Nov 20, 2008 1.257 1.281 1.083 1.180 1,279,772 -0.15(-11.14%)
Nov 19, 2008 1.573 1.573 1.324 1.328 1,404,981 -0.23(-14.94%)
Nov 18, 2008 1.622 1.622 1.541 1.561 405,139 -0.01(-0.90%)
Nov 17, 2008 1.715 1.715 1.559 1.575 1,125,898 -0.08(-5.01%)
Nov 14, 2008 1.774 1.782 1.614 1.659 838,214 -0.10(-5.43%)
Nov 13, 2008 1.815 1.815 1.723 1.754 615,075 -0.06(-3.46%)
Nov 12, 2008 1.875 1.875 1.805 1.817 346,952 -0.06(-2.95%)
Nov 11, 2008 1.898 1.898 1.826 1.872 358,295 -0.03(-1.78%)
Nov 10, 2008 1.958 1.976 1.778 1.906 852,712 +0.03(+1.60%)
Nov 07, 2008 1.854 1.908 1.800 1.876 317,223 +0.08(+4.33%)
Nov 06, 2008 1.858 1.869 1.780 1.798 665,342 -0.09(-4.86%)
Nov 05, 2008 1.974 1.996 1.886 1.890 522,794 -0.08(-3.86%)
Nov 04, 2008 1.894 1.966 1.866 1.966 534,797 +0.12(+6.38%)
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.