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

Pioneer High Income Trust (NY: PHT )

7.360 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 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 (%)
Jan 30, 2009 2.493 2.493 2.428 2.428 0 -0.07(-2.82%)
Jan 29, 2009 2.483 2.528 2.405 2.498 511,858 -0.02(-0.80%)
Jan 28, 2009 2.360 2.619 2.360 2.518 602,059 +0.17(+7.07%)
Jan 27, 2009 2.324 2.392 2.299 2.352 335,352 +0.04(+1.63%)
Jan 26, 2009 2.317 2.362 2.284 2.314 419,855 -0.01(-0.43%)
Jan 23, 2009 2.178 2.324 2.178 2.324 541,944 +0.08(+3.71%)
Jan 22, 2009 2.249 2.251 2.218 2.241 225,609 -0.01(-0.22%)
Jan 21, 2009 2.208 2.246 2.178 2.246 426,367 +0.06(+2.53%)
Jan 20, 2009 2.229 2.299 2.181 2.191 363,861 -0.09(-3.87%)
Jan 16, 2009 2.266 2.292 2.198 2.279 222,567 +0.02(+1.00%)
Jan 15, 2009 2.095 2.256 2.095 2.256 524,435 +0.16(+7.56%)
Jan 14, 2009 2.239 2.239 2.067 2.098 363,373 -0.16(-7.24%)
Jan 13, 2009 2.241 2.292 2.241 2.261 311,942 +0.03(+1.13%)
Jan 12, 2009 2.236 2.264 2.191 2.236 278,414 +0.02(+0.91%)
Jan 09, 2009 2.254 2.279 2.216 2.216 240,942 -0.04(-1.68%)
Jan 08, 2009 2.191 2.254 2.168 2.254 240,850 +0.06(+2.87%)
Jan 07, 2009 2.171 2.236 2.163 2.191 365,827 -0.10(-4.29%)
Jan 06, 2009 2.304 2.354 2.236 2.289 523,514 +0.05(+2.13%)
Jan 05, 2009 2.191 2.266 2.165 2.241 688,122 +0.10(+4.71%)
Jan 02, 2009 2.037 2.151 2.027 2.140 0 +0.13(+6.38%)
Jan 01, 2009 2.017 2.020 1.989 2.012 0 +0.00(+0.00%)
Dec 31, 2008 2.017 2.020 1.989 2.012 552,976 +0.02(+1.14%)
Dec 30, 2008 2.015 2.040 1.944 1.989 700,401 +0.05(+2.46%)
Dec 29, 2008 2.020 2.022 1.896 1.942 382,780 -0.08(-3.87%)
Dec 26, 2008 1.989 2.027 1.957 2.020 293,484 +0.06(+2.82%)
Dec 24, 2008 1.974 1.989 1.942 1.964 191,791 +0.01(+0.52%)
Dec 23, 2008 1.994 2.012 1.929 1.954 797,464 -0.01(-0.51%)
Dec 22, 2008 1.994 2.007 1.919 1.964 616,475 +0.03(+1.56%)
Dec 19, 2008 1.884 1.974 1.874 1.934 746,324 +0.11(+5.93%)
Dec 18, 2008 1.725 1.914 1.725 1.826 897,002 +0.14(+8.37%)
Dec 17, 2008 1.609 1.690 1.586 1.685 537,802 +0.11(+7.04%)
Dec 16, 2008 1.619 1.619 1.511 1.574 601,833 +0.04(+2.46%)
Dec 15, 2008 1.629 1.743 1.513 1.536 523,673 -0.09(-5.72%)
Dec 12, 2008 1.702 1.738 1.624 1.629 370,747 -0.07(-3.86%)
Dec 11, 2008 1.853 1.853 1.692 1.695 397,604 -0.07(-3.99%)
Dec 10, 2008 1.934 1.934 1.765 1.765 464,415 -0.17(-8.72%)
Dec 09, 2008 1.909 2.012 1.889 1.934 764,794 +0.03(+1.32%)
Dec 08, 2008 1.989 2.017 1.863 1.909 1,024,313 +0.13(+7.21%)
Dec 05, 2008 1.697 1.811 1.644 1.780 514,325 +0.09(+5.21%)
Dec 04, 2008 1.675 1.745 1.649 1.692 443,364 +0.07(+4.02%)
Dec 03, 2008 1.629 1.682 1.609 1.627 397,719 +0.01(+0.31%)
Dec 02, 2008 1.798 1.798 1.602 1.622 616,201 -0.09(-5.15%)
Dec 01, 2008 1.800 1.800 1.710 1.710 383,189 -0.10(-5.56%)
Nov 28, 2008 1.800 1.876 1.768 1.811 306,232 -0.00(-0.14%)
Nov 26, 2008 1.702 1.853 1.702 1.813 573,193 +0.07(+4.20%)
Nov 25, 2008 1.579 1.740 1.566 1.740 617,583 +0.17(+10.56%)
Nov 24, 2008 1.491 1.722 1.491 1.574 566,490 +0.10(+6.84%)
Nov 21, 2008 1.554 1.584 1.430 1.473 882,332 +0.01(+0.52%)
Nov 20, 2008 1.561 1.591 1.345 1.466 1,030,449 -0.18(-11.14%)
Nov 19, 2008 1.954 1.954 1.644 1.649 1,131,264 -0.29(-14.94%)
Nov 18, 2008 2.015 2.015 1.914 1.939 326,211 -0.02(-0.90%)
Nov 17, 2008 2.130 2.130 1.936 1.957 906,552 -0.10(-5.01%)
Nov 14, 2008 2.203 2.213 2.004 2.060 674,914 -0.12(-5.43%)
Nov 13, 2008 2.254 2.254 2.140 2.178 495,247 -0.08(-3.46%)
Nov 12, 2008 2.329 2.329 2.241 2.256 279,359 -0.10(-4.38%)
Nov 11, 2008 2.392 2.392 2.302 2.360 284,243 -0.04(-1.78%)
Nov 10, 2008 2.468 2.490 2.241 2.402 676,475 +0.04(+1.60%)
Nov 07, 2008 2.337 2.405 2.269 2.365 251,660 +0.10(+4.33%)
Nov 06, 2008 2.342 2.356 2.244 2.266 527,830 -0.12(-4.86%)
Nov 05, 2008 2.488 2.516 2.377 2.382 414,744 -0.10(-3.86%)
Nov 04, 2008 2.387 2.478 2.352 2.478 424,267 +0.15(+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.