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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Apr 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 (%)
Dec 31, 2009 3.551 3.553 3.553 3.553 275,942 +0.01(+0.33%)
Dec 30, 2009 3.584 3.589 3.534 3.541 437,294 -0.07(-1.95%)
Dec 29, 2009 3.652 3.687 3.579 3.612 409,367 -0.05(-1.45%)
Dec 28, 2009 3.655 3.707 3.652 3.665 503,870 +0.01(+0.35%)
Dec 24, 2009 3.624 3.652 3.624 3.652 128,458 +0.01(+0.35%)
Dec 23, 2009 3.609 3.639 3.589 3.639 199,440 +0.05(+1.47%)
Dec 22, 2009 3.607 3.639 3.576 3.587 522,944 -0.02(-0.42%)
Dec 21, 2009 3.639 3.647 3.602 3.602 270,502 -0.04(-1.11%)
Dec 18, 2009 3.619 3.662 3.597 3.642 257,035 +0.03(+0.77%)
Dec 17, 2009 3.574 3.622 3.571 3.614 290,124 +0.01(+0.35%)
Dec 16, 2009 3.594 3.602 3.571 3.602 151,887 +0.01(+0.28%)
Dec 15, 2009 3.612 3.612 3.559 3.592 230,282 -0.02(-0.63%)
Dec 14, 2009 3.556 3.614 3.556 3.614 341,215 +0.05(+1.41%)
Dec 11, 2009 3.551 3.564 3.539 3.564 168,741 +0.02(+0.50%)
Dec 10, 2009 3.549 3.551 3.536 3.546 341,227 +0.01(+0.21%)
Dec 09, 2009 3.536 3.551 3.463 3.539 531,289 -0.03(-0.85%)
Dec 08, 2009 3.549 3.582 3.519 3.569 359,487 +0.01(+0.35%)
Dec 07, 2009 3.526 3.576 3.524 3.556 461,069 +0.05(+1.36%)
Dec 04, 2009 3.519 3.533 3.491 3.508 435,678 +0.01(+0.36%)
Dec 03, 2009 3.544 3.551 3.493 3.496 312,295 -0.05(-1.28%)
Dec 02, 2009 3.579 3.582 3.534 3.541 407,493 -0.02(-0.64%)
Dec 01, 2009 3.511 3.564 3.506 3.564 300,268 +0.06(+1.80%)
Nov 30, 2009 3.476 3.510 3.466 3.501 264,173 +0.04(+1.09%)
Nov 27, 2009 3.400 3.491 3.400 3.463 394,712 -0.06(-1.64%)
Nov 25, 2009 3.511 3.541 3.511 3.521 174,228 +0.01(+0.21%)
Nov 24, 2009 3.511 3.534 3.501 3.514 138,606 +0.00(+0.00%)
Nov 23, 2009 3.531 3.551 3.501 3.514 290,060 -0.01(-0.29%)
Nov 20, 2009 3.526 3.534 3.491 3.524 141,560 -0.01(-0.21%)
Nov 19, 2009 3.498 3.534 3.478 3.531 186,945 +0.01(+0.36%)
Nov 18, 2009 3.503 3.524 3.491 3.519 292,466 +0.01(+0.36%)
Nov 17, 2009 3.501 3.521 3.501 3.506 183,741 -0.02(-0.43%)
Nov 16, 2009 3.531 3.546 3.506 3.521 281,421 -0.01(-0.36%)
Nov 13, 2009 3.511 3.541 3.478 3.534 331,539 +0.01(+0.21%)
Nov 12, 2009 3.544 3.546 3.514 3.526 359,578 -0.06(-1.69%)
Nov 11, 2009 3.579 3.602 3.554 3.587 342,811 +0.03(+0.92%)
Nov 10, 2009 3.516 3.584 3.503 3.554 426,709 +0.04(+1.07%)
Nov 09, 2009 3.496 3.566 3.495 3.516 636,747 +0.04(+1.16%)
Nov 06, 2009 3.408 3.493 3.395 3.476 334,997 +0.04(+1.25%)
Nov 05, 2009 3.393 3.451 3.388 3.433 273,659 +0.04(+1.19%)
Nov 04, 2009 3.398 3.438 3.388 3.393 202,859 -0.00(-0.07%)
Nov 03, 2009 3.320 3.423 3.318 3.395 358,482 +0.04(+1.20%)
Nov 02, 2009 3.320 3.408 3.309 3.355 346,881 +0.04(+1.22%)
Oct 30, 2009 3.435 3.435 3.300 3.315 391,770 -0.06(-1.72%)
Oct 29, 2009 3.320 3.377 3.315 3.372 571,823 +0.10(+2.92%)
Oct 28, 2009 3.476 3.478 3.229 3.277 715,686 -0.22(-6.34%)
Oct 27, 2009 3.481 3.521 3.476 3.498 295,004 +0.01(+0.22%)
Oct 26, 2009 3.473 3.541 3.468 3.491 433,102 +0.01(+0.14%)
Oct 23, 2009 3.468 3.493 3.468 3.486 225,875 +0.02(+0.58%)
Oct 22, 2009 3.430 3.466 3.372 3.466 605,969 +0.02(+0.58%)
Oct 21, 2009 3.440 3.455 3.428 3.446 246,247 -0.01(-0.22%)
Oct 20, 2009 3.433 3.463 3.428 3.453 395,292 +0.02(+0.45%)
Oct 19, 2009 3.385 3.456 3.370 3.438 338,575 +0.04(+1.25%)
Oct 16, 2009 3.410 3.420 3.360 3.395 484,907 -0.02(-0.44%)
Oct 15, 2009 3.423 3.438 3.400 3.410 224,771 -0.03(-0.81%)
Oct 14, 2009 3.438 3.456 3.413 3.438 244,171 +0.01(+0.22%)
Oct 13, 2009 3.438 3.438 3.400 3.430 247,502 -0.03(-0.87%)
Oct 12, 2009 3.446 3.476 3.440 3.461 355,985 +0.01(+0.29%)
Oct 09, 2009 3.408 3.451 3.408 3.451 259,480 +0.03(+0.81%)
Oct 08, 2009 3.438 3.446 3.405 3.423 313,069 -0.01(-0.37%)
Oct 07, 2009 3.415 3.451 3.400 3.435 329,181 +0.02(+0.59%)
Oct 06, 2009 3.398 3.440 3.393 3.415 285,205 +0.03(+0.82%)
Oct 05, 2009 3.325 3.393 3.297 3.388 388,470 +0.07(+1.96%)
Oct 02, 2009 3.332 3.335 3.264 3.322 490,053 -0.04(-1.26%)
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.