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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2009 2.875 2.896 2.845 2.859 345,805 -0.01(-0.32%)
Aug 28, 2009 2.880 2.885 2.849 2.868 246,921 -0.01(-0.48%)
Aug 27, 2009 2.882 2.891 2.861 2.882 241,862 -0.01(-0.32%)
Aug 26, 2009 2.873 2.896 2.856 2.891 265,694 +0.01(+0.32%)
Aug 25, 2009 2.856 2.882 2.852 2.882 218,090 +0.03(+0.89%)
Aug 24, 2009 2.847 2.882 2.838 2.856 366,913 +0.05(+1.65%)
Aug 21, 2009 2.771 2.812 2.771 2.810 305,152 +0.05(+1.76%)
Aug 20, 2009 2.789 2.789 2.745 2.761 213,541 -0.01(-0.33%)
Aug 19, 2009 2.787 2.787 2.722 2.771 495,776 -0.04(-1.32%)
Aug 18, 2009 2.748 2.808 2.745 2.808 349,668 +0.09(+3.15%)
Aug 17, 2009 2.778 2.778 2.690 2.722 562,795 -0.13(-4.39%)
Aug 14, 2009 2.870 2.880 2.817 2.847 261,230 -0.02(-0.81%)
Aug 13, 2009 2.866 2.877 2.812 2.870 321,589 +0.00(+0.09%)
Aug 12, 2009 2.836 2.868 2.833 2.868 268,318 +0.04(+1.28%)
Aug 11, 2009 2.838 2.849 2.809 2.831 417,617 -0.00(-0.05%)
Aug 10, 2009 2.731 2.866 2.710 2.833 382,092 +0.06(+2.20%)
Aug 07, 2009 2.708 2.797 2.708 2.772 456,630 +0.08(+2.89%)
Aug 06, 2009 2.694 2.726 2.680 2.694 390,434 +0.00(+0.00%)
Aug 05, 2009 2.634 2.747 2.611 2.694 343,851 +0.00(+0.00%)
Aug 04, 2009 2.676 2.701 2.671 2.694 306,209 +0.00(+0.00%)
Aug 03, 2009 2.566 2.696 2.543 2.694 464,465 +0.04(+1.64%)
Jul 31, 2009 2.662 2.664 2.623 2.650 593,055 -0.00(-0.09%)
Jul 30, 2009 2.593 2.721 2.593 2.653 569,547 -0.02(-0.77%)
Jul 29, 2009 2.685 2.685 2.662 2.673 277,625 -0.01(-0.43%)
Jul 28, 2009 2.705 2.735 2.680 2.685 289,398 -0.02(-0.59%)
Jul 27, 2009 2.632 2.724 2.623 2.701 602,938 +0.02(+0.60%)
Jul 24, 2009 2.662 2.689 2.625 2.685 268,262 +0.01(+0.34%)
Jul 23, 2009 2.600 2.678 2.595 2.676 392,568 +0.07(+2.55%)
Jul 22, 2009 2.600 2.618 2.589 2.609 244,977 -0.00(-0.09%)
Jul 21, 2009 2.586 2.611 2.579 2.611 328,045 +0.03(+1.33%)
Jul 20, 2009 2.568 2.598 2.568 2.577 204,929 +0.02(+0.63%)
Jul 17, 2009 2.561 2.570 2.548 2.561 150,302 -0.01(-0.36%)
Jul 16, 2009 2.584 2.584 2.534 2.570 280,458 -0.03(-0.97%)
Jul 15, 2009 2.559 2.598 2.534 2.595 325,063 +0.05(+1.80%)
Jul 14, 2009 2.527 2.618 2.524 2.550 282,558 +0.03(+1.00%)
Jul 13, 2009 2.529 2.536 2.499 2.524 377,914 -0.00(-0.11%)
Jul 10, 2009 2.500 2.561 2.489 2.527 415,481 +0.02(+0.63%)
Jul 09, 2009 2.502 2.543 2.498 2.511 226,282 +0.01(+0.54%)
Jul 08, 2009 2.557 2.557 2.482 2.498 315,843 -0.07(-2.65%)
Jul 07, 2009 2.529 2.570 2.511 2.566 241,906 +0.04(+1.43%)
Jul 06, 2009 2.557 2.575 2.457 2.529 521,387 -0.03(-1.06%)
Jul 02, 2009 2.525 2.561 2.509 2.557 159,320 +0.02(+0.71%)
Jul 01, 2009 2.529 2.552 2.502 2.538 423,791 +0.01(+0.27%)
Jun 30, 2009 2.523 2.552 2.496 2.532 491,915 +0.02(+0.81%)
Jun 29, 2009 2.557 2.566 2.489 2.511 272,559 -0.03(-1.25%)
Jun 26, 2009 2.563 2.575 2.527 2.543 256,939 -0.02(-0.79%)
Jun 25, 2009 2.507 2.620 2.507 2.563 496,322 +0.04(+1.61%)
Jun 24, 2009 2.468 2.538 2.468 2.523 423,274 +0.05(+1.92%)
Jun 23, 2009 2.448 2.480 2.446 2.475 279,025 +0.03(+1.11%)
Jun 22, 2009 2.480 2.480 2.443 2.448 268,382 -0.03(-1.28%)
Jun 19, 2009 2.464 2.498 2.459 2.480 237,486 +0.02(+0.64%)
Jun 18, 2009 2.471 2.486 2.432 2.464 270,499 -0.02(-0.73%)
Jun 17, 2009 2.489 2.500 2.455 2.482 231,511 -0.00(-0.18%)
Jun 16, 2009 2.493 2.514 2.477 2.486 235,095 -0.00(-0.09%)
Jun 15, 2009 2.561 2.563 2.480 2.489 404,166 -0.12(-4.51%)
Jun 12, 2009 2.593 2.634 2.570 2.606 429,537 +0.06(+2.31%)
Jun 11, 2009 2.534 2.595 2.525 2.548 366,049 +0.04(+1.79%)
Jun 10, 2009 2.465 2.516 2.458 2.503 366,942 +0.04(+1.73%)
Jun 09, 2009 2.436 2.498 2.402 2.460 661,647 +0.05(+2.04%)
Jun 08, 2009 2.420 2.445 2.411 2.411 569,796 -0.05(-1.91%)
Jun 05, 2009 2.427 2.488 2.416 2.458 577,981 +0.05(+1.95%)
Jun 04, 2009 2.373 2.411 2.358 2.411 431,803 +0.04(+1.70%)
Jun 03, 2009 2.380 2.387 2.346 2.371 532,555 -0.02(-1.03%)
Jun 02, 2009 2.402 2.402 2.369 2.396 433,284 +0.01(+0.47%)
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.