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

Pioneer High Income Trust (NY: PHT )

7.349 +0.029 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 2.927 2.929 2.884 2.914 539,401 -0.00(-0.09%)
Jul 30, 2009 2.851 2.992 2.851 2.917 518,020 -0.02(-0.77%)
Jul 29, 2009 2.952 2.952 2.927 2.939 252,508 -0.01(-0.43%)
Jul 28, 2009 2.975 3.007 2.947 2.952 263,217 -0.02(-0.59%)
Jul 27, 2009 2.894 2.995 2.884 2.969 548,390 +0.02(+0.60%)
Jul 24, 2009 2.927 2.957 2.886 2.952 243,992 +0.01(+0.34%)
Jul 23, 2009 2.859 2.944 2.854 2.942 357,053 +0.07(+2.55%)
Jul 22, 2009 2.859 2.879 2.846 2.869 222,814 -0.00(-0.09%)
Jul 21, 2009 2.844 2.871 2.836 2.871 298,366 +0.04(+1.33%)
Jul 20, 2009 2.823 2.856 2.823 2.833 186,390 +0.02(+0.63%)
Jul 17, 2009 2.816 2.826 2.801 2.816 136,704 -0.01(-0.36%)
Jul 16, 2009 2.841 2.841 2.786 2.826 255,085 -0.03(-0.97%)
Jul 15, 2009 2.813 2.856 2.786 2.854 295,655 +0.05(+1.80%)
Jul 14, 2009 2.778 2.879 2.776 2.803 256,995 +0.03(+1.00%)
Jul 13, 2009 2.781 2.788 2.748 2.776 343,724 -0.04(-1.34%)
Jul 10, 2009 2.783 2.851 2.771 2.813 373,224 +0.02(+0.63%)
Jul 09, 2009 2.786 2.831 2.781 2.796 203,268 +0.02(+0.54%)
Jul 08, 2009 2.846 2.846 2.763 2.781 283,720 -0.08(-2.65%)
Jul 07, 2009 2.816 2.861 2.796 2.856 217,303 +0.04(+1.43%)
Jul 06, 2009 2.846 2.866 2.735 2.816 468,359 -0.03(-1.06%)
Jul 02, 2009 2.811 2.851 2.793 2.846 143,116 +0.02(+0.71%)
Jul 01, 2009 2.816 2.841 2.786 2.826 380,689 +0.01(+0.27%)
Jun 30, 2009 2.808 2.841 2.778 2.818 441,884 +0.02(+0.81%)
Jun 29, 2009 2.846 2.856 2.771 2.796 244,838 -0.04(-1.25%)
Jun 26, 2009 2.854 2.866 2.813 2.831 230,806 -0.02(-0.79%)
Jun 25, 2009 2.791 2.917 2.791 2.854 445,843 +0.05(+1.61%)
Jun 24, 2009 2.748 2.826 2.748 2.808 380,224 +0.05(+1.92%)
Jun 23, 2009 2.725 2.760 2.723 2.755 250,646 +0.03(+1.11%)
Jun 22, 2009 2.760 2.760 2.720 2.725 241,086 -0.04(-1.28%)
Jun 19, 2009 2.743 2.781 2.738 2.760 213,333 +0.02(+0.64%)
Jun 18, 2009 2.750 2.768 2.708 2.743 242,987 -0.02(-0.73%)
Jun 17, 2009 2.771 2.783 2.733 2.763 207,965 -0.01(-0.18%)
Jun 16, 2009 2.776 2.798 2.758 2.768 211,185 -0.00(-0.09%)
Jun 15, 2009 2.851 2.854 2.760 2.771 363,060 -0.13(-4.51%)
Jun 12, 2009 2.886 2.932 2.861 2.901 385,850 +0.07(+2.31%)
Jun 11, 2009 2.821 2.889 2.811 2.836 328,819 +0.02(+0.54%)
Jun 10, 2009 2.778 2.836 2.771 2.821 325,560 +0.05(+1.73%)
Jun 09, 2009 2.745 2.816 2.708 2.773 587,030 +0.06(+2.04%)
Jun 08, 2009 2.728 2.755 2.718 2.718 505,537 -0.05(-1.91%)
Jun 05, 2009 2.735 2.804 2.723 2.770 512,799 +0.05(+1.95%)
Jun 04, 2009 2.675 2.718 2.657 2.718 383,106 +0.05(+1.70%)
Jun 03, 2009 2.682 2.691 2.645 2.672 472,496 -0.03(-1.03%)
Jun 02, 2009 2.708 2.708 2.670 2.700 384,421 +0.01(+0.47%)
Jun 01, 2009 2.690 2.728 2.667 2.687 403,498 +0.01(+0.28%)
May 29, 2009 2.690 2.701 2.657 2.680 412,837 -0.03(-1.02%)
May 28, 2009 2.672 2.720 2.657 2.708 204,308 +0.04(+1.32%)
May 27, 2009 2.662 2.738 2.657 2.672 371,509 -0.01(-0.19%)
May 26, 2009 2.584 2.685 2.584 2.677 263,725 +0.07(+2.71%)
May 22, 2009 2.609 2.643 2.579 2.607 334,525 -0.02(-0.77%)
May 21, 2009 2.564 2.660 2.564 2.627 187,704 +0.03(+0.97%)
May 20, 2009 2.572 2.619 2.567 2.602 274,917 +0.04(+1.37%)
May 19, 2009 2.561 2.567 2.519 2.567 323,670 +0.03(+1.09%)
May 18, 2009 2.504 2.556 2.480 2.539 346,869 +0.07(+2.96%)
May 15, 2009 2.486 2.491 2.425 2.466 120,140 +0.00(+0.10%)
May 14, 2009 2.418 2.488 2.383 2.463 304,461 +0.03(+1.14%)
May 13, 2009 2.511 2.521 2.413 2.436 396,205 -0.12(-4.54%)
May 12, 2009 2.567 2.589 2.529 2.551 436,993 -0.02(-0.59%)
May 11, 2009 2.607 2.607 2.524 2.567 405,488 -0.06(-2.21%)
May 08, 2009 2.574 2.635 2.544 2.624 345,165 +0.06(+2.16%)
May 07, 2009 2.544 2.622 2.483 2.569 853,022 +0.06(+2.31%)
May 06, 2009 2.493 2.534 2.461 2.511 473,496 +0.03(+1.12%)
May 05, 2009 2.461 2.493 2.443 2.483 296,139 +0.01(+0.22%)
May 04, 2009 2.466 2.491 2.446 2.478 629,783 +0.14(+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.