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

Pioneer High Income Trust (NY: PHT )

7.357 +0.007 (+0.09%)
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 23, 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 (%)
May 29, 2009 2.689 2.701 2.657 2.679 412,917 -0.03(-1.02%)
May 28, 2009 2.672 2.720 2.657 2.707 204,348 +0.04(+1.32%)
May 27, 2009 2.662 2.737 2.657 2.672 371,581 -0.01(-0.19%)
May 26, 2009 2.584 2.684 2.584 2.677 263,776 +0.07(+2.71%)
May 22, 2009 2.609 2.643 2.579 2.606 334,590 -0.02(-0.77%)
May 21, 2009 2.563 2.659 2.563 2.626 187,740 +0.03(+0.97%)
May 20, 2009 2.571 2.619 2.566 2.601 274,971 +0.04(+1.37%)
May 19, 2009 2.561 2.566 2.518 2.566 323,733 +0.03(+1.09%)
May 18, 2009 2.503 2.556 2.480 2.538 346,936 +0.07(+2.96%)
May 15, 2009 2.485 2.490 2.425 2.465 120,163 +0.00(+0.10%)
May 14, 2009 2.417 2.488 2.382 2.463 304,520 +0.03(+1.14%)
May 13, 2009 2.511 2.520 2.412 2.435 396,282 -0.12(-4.54%)
May 12, 2009 2.566 2.589 2.528 2.551 437,078 -0.02(-0.59%)
May 11, 2009 2.606 2.606 2.523 2.566 405,566 -0.06(-2.21%)
May 08, 2009 2.574 2.634 2.543 2.624 345,232 +0.06(+2.16%)
May 07, 2009 2.543 2.621 2.483 2.569 853,188 +0.06(+2.31%)
May 06, 2009 2.493 2.533 2.460 2.511 473,588 +0.03(+1.12%)
May 05, 2009 2.460 2.493 2.443 2.483 296,197 +0.01(+0.22%)
May 04, 2009 2.465 2.490 2.445 2.477 629,905 +0.14(+5.83%)
May 01, 2009 2.304 2.387 2.274 2.341 539,744 +0.04(+1.71%)
Apr 30, 2009 2.299 2.354 2.289 2.302 551,058 +0.00(+0.11%)
Apr 29, 2009 2.276 2.317 2.274 2.299 466,619 +0.02(+1.00%)
Apr 28, 2009 2.249 2.314 2.249 2.276 393,883 -0.01(-0.22%)
Apr 27, 2009 2.249 2.304 2.236 2.281 552,742 +0.03(+1.46%)
Apr 24, 2009 2.261 2.317 2.236 2.249 516,028 -0.02(-0.67%)
Apr 23, 2009 2.211 2.264 2.208 2.264 205,745 +0.05(+2.16%)
Apr 22, 2009 2.216 2.264 2.216 2.216 154,962 -0.01(-0.34%)
Apr 21, 2009 2.148 2.234 2.140 2.224 262,469 +0.07(+3.40%)
Apr 20, 2009 2.216 2.226 2.138 2.150 303,011 -0.10(-4.26%)
Apr 17, 2009 2.259 2.266 2.229 2.246 399,197 +0.03(+1.25%)
Apr 16, 2009 2.168 2.239 2.163 2.218 309,401 +0.05(+2.32%)
Apr 15, 2009 2.153 2.186 2.143 2.168 189,944 -0.01(-0.35%)
Apr 14, 2009 2.171 2.203 2.171 2.176 229,179 -0.04(-1.59%)
Apr 13, 2009 2.178 2.241 2.128 2.211 577,430 +0.00(+0.00%)
Apr 09, 2009 2.246 2.246 2.178 2.211 310,211 +0.07(+3.29%)
Apr 08, 2009 2.070 2.151 2.070 2.140 281,555 +0.07(+3.41%)
Apr 07, 2009 2.052 2.075 2.052 2.070 136,711 -0.01(-0.24%)
Apr 06, 2009 2.075 2.085 2.060 2.075 254,067 -0.01(-0.36%)
Apr 03, 2009 2.077 2.095 2.045 2.083 295,224 -0.02(-0.72%)
Apr 02, 2009 2.072 2.120 2.067 2.098 205,507 +0.03(+1.59%)
Apr 01, 2009 1.997 2.077 1.997 2.065 190,619 +0.05(+2.37%)
Mar 31, 2009 1.977 2.050 1.969 2.017 272,536 +0.08(+4.03%)
Mar 30, 2009 2.045 2.057 1.911 1.939 208,505 -0.13(-6.44%)
Mar 26, 2009 2.110 2.113 2.045 2.072 311,918 -0.02(-0.72%)
Mar 25, 2009 2.070 2.120 2.068 2.088 219,676 +0.01(+0.36%)
Mar 24, 2009 2.077 2.123 2.015 2.080 356,086 -0.05(-2.13%)
Mar 23, 2009 2.088 2.130 2.050 2.125 371,522 +0.16(+8.21%)
Mar 20, 2009 2.032 2.051 1.964 1.964 269,328 -0.09(-4.41%)
Mar 19, 2009 2.138 2.161 2.022 2.055 203,267 -0.01(-0.61%)
Mar 18, 2009 1.954 2.120 1.939 2.067 551,590 +0.09(+4.59%)
Mar 17, 2009 1.901 2.009 1.901 1.977 256,326 +0.05(+2.61%)
Mar 16, 2009 1.916 1.977 1.911 1.926 441,660 -0.01(-0.65%)
Mar 13, 2009 1.926 1.959 1.906 1.939 0 -0.01(-0.44%)
Mar 12, 2009 1.909 1.967 1.856 1.948 1,140,982 -0.00(-0.21%)
Mar 11, 2009 1.821 1.974 1.820 1.952 745,712 +0.17(+9.62%)
Mar 10, 2009 1.715 1.838 1.702 1.780 724,534 +0.09(+5.05%)
Mar 09, 2009 1.826 1.826 1.599 1.695 1,034,241 -0.13(-7.17%)
Mar 06, 2009 1.853 1.856 1.687 1.826 0 -0.00(-0.14%)
Mar 05, 2009 1.823 1.846 1.793 1.828 373,019 -0.07(-3.46%)
Mar 04, 2009 1.838 1.901 1.775 1.894 320,159 +0.06(+3.44%)
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.