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

Pioneer High Income Trust (NY: PHT )

7.365 +0.005 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 2.690 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%)
May 01, 2009 2.305 2.388 2.274 2.341 539,639 +0.04(+1.71%)
Apr 30, 2009 2.300 2.355 2.289 2.302 550,951 +0.00(+0.11%)
Apr 29, 2009 2.277 2.317 2.274 2.300 466,528 +0.02(+1.00%)
Apr 28, 2009 2.249 2.315 2.249 2.277 393,807 -0.01(-0.22%)
Apr 27, 2009 2.249 2.305 2.237 2.282 552,634 +0.03(+1.46%)
Apr 24, 2009 2.262 2.317 2.236 2.249 515,928 -0.02(-0.67%)
Apr 23, 2009 2.211 2.264 2.209 2.264 205,705 +0.05(+2.16%)
Apr 22, 2009 2.216 2.264 2.216 2.216 154,932 -0.01(-0.34%)
Apr 21, 2009 2.148 2.234 2.141 2.224 262,419 +0.07(+3.40%)
Apr 20, 2009 2.216 2.226 2.138 2.151 302,952 -0.10(-4.26%)
Apr 17, 2009 2.259 2.267 2.230 2.247 399,119 +0.03(+1.25%)
Apr 16, 2009 2.169 2.239 2.164 2.219 309,341 +0.05(+2.32%)
Apr 15, 2009 2.153 2.186 2.143 2.169 189,907 -0.01(-0.35%)
Apr 14, 2009 2.171 2.204 2.171 2.176 229,135 -0.04(-1.59%)
Apr 13, 2009 2.179 2.242 2.128 2.211 577,318 +0.00(+0.00%)
Apr 09, 2009 2.247 2.247 2.179 2.211 310,151 +0.07(+3.29%)
Apr 08, 2009 2.070 2.151 2.070 2.141 281,500 +0.07(+3.41%)
Apr 07, 2009 2.053 2.075 2.053 2.070 136,684 -0.01(-0.24%)
Apr 06, 2009 2.075 2.085 2.060 2.075 254,017 -0.01(-0.36%)
Apr 03, 2009 2.078 2.096 2.045 2.083 295,166 -0.02(-0.72%)
Apr 02, 2009 2.073 2.121 2.068 2.098 205,467 +0.03(+1.59%)
Apr 01, 2009 1.997 2.078 1.997 2.065 190,582 +0.05(+2.37%)
Mar 31, 2009 1.977 2.050 1.970 2.017 272,483 +0.08(+4.03%)
Mar 30, 2009 2.045 2.058 1.912 1.939 208,465 -0.13(-6.44%)
Mar 26, 2009 2.111 2.113 2.045 2.073 311,858 -0.02(-0.72%)
Mar 25, 2009 2.070 2.121 2.068 2.088 219,634 +0.01(+0.36%)
Mar 24, 2009 2.078 2.123 2.015 2.080 356,017 -0.05(-2.13%)
Mar 23, 2009 2.088 2.131 2.050 2.126 371,449 +0.16(+8.21%)
Mar 20, 2009 2.033 2.052 1.965 1.965 269,275 -0.09(-4.41%)
Mar 19, 2009 2.138 2.161 2.022 2.055 203,228 -0.01(-0.61%)
Mar 18, 2009 1.954 2.121 1.939 2.068 551,483 +0.09(+4.59%)
Mar 17, 2009 1.902 2.010 1.902 1.977 256,276 +0.05(+2.61%)
Mar 16, 2009 1.917 1.977 1.912 1.927 441,574 -0.01(-0.65%)
Mar 13, 2009 1.927 1.960 1.907 1.939 0 -0.01(-0.44%)
Mar 12, 2009 1.909 1.967 1.857 1.948 1,140,760 -0.00(-0.21%)
Mar 11, 2009 1.821 1.975 1.820 1.952 745,567 +0.17(+9.62%)
Mar 10, 2009 1.715 1.839 1.703 1.781 724,393 +0.09(+5.05%)
Mar 09, 2009 1.826 1.826 1.599 1.695 1,034,040 -0.13(-7.17%)
Mar 06, 2009 1.854 1.856 1.687 1.826 0 -0.00(-0.14%)
Mar 05, 2009 1.823 1.846 1.793 1.829 372,946 -0.07(-3.46%)
Mar 04, 2009 1.839 1.902 1.776 1.894 320,096 +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.