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

Pioneer High Income Trust (NY: PHT )

7.350 +0.010 (+0.14%)
Streaming Delayed Price Updated: 10:56 AM EDT, Apr 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 3.125 3.148 3.092 3.107 318,133 -0.01(-0.32%)
Aug 28, 2009 3.130 3.136 3.097 3.117 227,162 -0.02(-0.48%)
Aug 27, 2009 3.133 3.143 3.110 3.133 222,508 -0.01(-0.32%)
Aug 26, 2009 3.123 3.148 3.105 3.143 244,432 +0.01(+0.32%)
Aug 25, 2009 3.105 3.133 3.100 3.133 200,638 +0.03(+0.89%)
Aug 24, 2009 3.095 3.133 3.085 3.105 337,552 +0.05(+1.65%)
Aug 21, 2009 3.012 3.057 3.012 3.055 280,733 +0.05(+1.76%)
Aug 20, 2009 3.032 3.032 2.984 3.002 196,453 -0.01(-0.33%)
Aug 19, 2009 3.029 3.029 2.959 3.012 456,103 -0.04(-1.32%)
Aug 18, 2009 2.987 3.052 2.984 3.052 321,687 +0.09(+3.15%)
Aug 17, 2009 3.019 3.019 2.924 2.959 517,760 -0.14(-4.39%)
Aug 14, 2009 3.120 3.130 3.062 3.095 240,326 -0.03(-0.81%)
Aug 13, 2009 3.115 3.128 3.057 3.120 295,855 +0.00(+0.09%)
Aug 12, 2009 3.082 3.117 3.080 3.117 246,847 +0.00(+0.15%)
Aug 11, 2009 3.120 3.132 3.087 3.112 379,909 -0.00(-0.05%)
Aug 10, 2009 3.002 3.150 2.979 3.114 347,591 +0.07(+2.20%)
Aug 07, 2009 2.976 3.075 2.976 3.047 415,399 +0.09(+2.89%)
Aug 06, 2009 2.961 2.997 2.946 2.961 355,180 +0.00(+0.00%)
Aug 05, 2009 2.896 3.019 2.871 2.961 312,804 +0.00(+0.00%)
Aug 04, 2009 2.941 2.969 2.936 2.961 278,561 +0.00(+0.00%)
Aug 03, 2009 2.820 2.964 2.795 2.961 422,527 +0.05(+1.64%)
Jul 31, 2009 2.926 2.928 2.883 2.913 539,506 -0.00(-0.09%)
Jul 30, 2009 2.851 2.992 2.851 2.916 518,121 -0.02(-0.77%)
Jul 29, 2009 2.951 2.951 2.926 2.939 252,557 -0.01(-0.43%)
Jul 28, 2009 2.974 3.007 2.946 2.951 263,268 -0.02(-0.59%)
Jul 27, 2009 2.893 2.994 2.883 2.969 548,496 +0.02(+0.60%)
Jul 24, 2009 2.926 2.956 2.886 2.951 244,039 +0.01(+0.34%)
Jul 23, 2009 2.858 2.944 2.853 2.941 357,122 +0.07(+2.55%)
Jul 22, 2009 2.858 2.878 2.846 2.868 222,857 -0.00(-0.09%)
Jul 21, 2009 2.843 2.871 2.835 2.871 298,424 +0.04(+1.33%)
Jul 20, 2009 2.823 2.856 2.823 2.833 186,426 +0.02(+0.63%)
Jul 17, 2009 2.815 2.825 2.801 2.815 136,731 -0.01(-0.36%)
Jul 16, 2009 2.840 2.840 2.785 2.825 255,135 -0.03(-0.97%)
Jul 15, 2009 2.813 2.856 2.785 2.853 295,712 +0.05(+1.80%)
Jul 14, 2009 2.778 2.878 2.775 2.803 257,045 +0.03(+1.00%)
Jul 13, 2009 2.780 2.788 2.747 2.775 343,791 -0.04(-1.34%)
Jul 10, 2009 2.783 2.851 2.770 2.813 373,297 +0.02(+0.63%)
Jul 09, 2009 2.785 2.830 2.781 2.795 203,307 +0.02(+0.54%)
Jul 08, 2009 2.846 2.846 2.762 2.780 283,775 -0.08(-2.65%)
Jul 07, 2009 2.815 2.861 2.795 2.856 217,345 +0.04(+1.43%)
Jul 06, 2009 2.846 2.866 2.735 2.815 468,450 -0.03(-1.06%)
Jul 02, 2009 2.810 2.851 2.793 2.846 143,144 +0.02(+0.71%)
Jul 01, 2009 2.815 2.840 2.785 2.825 380,762 +0.01(+0.27%)
Jun 30, 2009 2.808 2.840 2.778 2.818 441,970 +0.02(+0.81%)
Jun 29, 2009 2.846 2.856 2.770 2.795 244,885 -0.04(-1.25%)
Jun 26, 2009 2.853 2.866 2.813 2.830 230,851 -0.02(-0.79%)
Jun 25, 2009 2.790 2.916 2.790 2.853 445,929 +0.05(+1.61%)
Jun 24, 2009 2.747 2.825 2.747 2.808 380,298 +0.05(+1.92%)
Jun 23, 2009 2.725 2.760 2.722 2.755 250,695 +0.03(+1.11%)
Jun 22, 2009 2.760 2.760 2.720 2.725 241,132 -0.04(-1.28%)
Jun 19, 2009 2.742 2.780 2.737 2.760 213,374 +0.02(+0.64%)
Jun 18, 2009 2.750 2.767 2.707 2.742 243,035 -0.02(-0.73%)
Jun 17, 2009 2.770 2.783 2.732 2.762 208,005 -0.01(-0.18%)
Jun 16, 2009 2.775 2.798 2.757 2.767 211,226 -0.00(-0.09%)
Jun 15, 2009 2.851 2.853 2.760 2.770 363,131 -0.13(-4.51%)
Jun 12, 2009 2.886 2.931 2.861 2.901 385,925 +0.07(+2.31%)
Jun 11, 2009 2.820 2.888 2.810 2.835 328,883 +0.02(+0.54%)
Jun 10, 2009 2.778 2.835 2.770 2.820 325,623 +0.05(+1.73%)
Jun 09, 2009 2.745 2.815 2.707 2.772 587,144 +0.06(+2.04%)
Jun 08, 2009 2.727 2.755 2.717 2.717 505,636 -0.05(-1.91%)
Jun 05, 2009 2.735 2.803 2.722 2.770 512,899 +0.05(+1.95%)
Jun 04, 2009 2.674 2.717 2.657 2.717 383,181 +0.05(+1.70%)
Jun 03, 2009 2.682 2.690 2.644 2.672 472,588 -0.03(-1.03%)
Jun 02, 2009 2.707 2.707 2.669 2.699 384,495 +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.