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: 7:00 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 (%)
Feb 27, 2009 1.964 2.050 1.954 1.977 0 +0.01(+0.64%)
Feb 26, 2009 2.027 2.037 1.957 1.964 272,366 -0.03(-1.52%)
Feb 25, 2009 1.939 2.009 1.901 1.994 281,086 +0.03(+1.49%)
Feb 24, 2009 1.952 1.972 1.833 1.965 471,023 +0.13(+7.20%)
Feb 23, 2009 1.874 1.901 1.780 1.833 624,302 -0.06(-3.32%)
Feb 20, 2009 1.894 1.931 1.856 1.896 601,305 -0.05(-2.59%)
Feb 19, 2009 1.967 2.050 1.939 1.947 374,822 -0.02(-0.90%)
Feb 18, 2009 2.120 2.120 1.954 1.964 571,660 -0.14(-6.70%)
Feb 17, 2009 2.216 2.244 1.989 2.105 1,280,604 -0.18(-7.93%)
Feb 13, 2009 2.347 2.433 2.271 2.286 503,964 -0.11(-4.72%)
Feb 12, 2009 2.448 2.513 2.342 2.400 593,430 -0.09(-3.74%)
Feb 11, 2009 2.417 2.533 2.400 2.493 241,812 +0.03(+1.23%)
Feb 10, 2009 2.516 2.581 2.458 2.463 316,239 -0.05(-2.00%)
Feb 09, 2009 2.490 2.531 2.465 2.513 254,813 +0.04(+1.63%)
Feb 06, 2009 2.397 2.475 2.397 2.473 470,392 +0.08(+3.26%)
Feb 05, 2009 2.380 2.395 2.286 2.395 703,042 -0.00(-0.10%)
Feb 04, 2009 2.392 2.443 2.370 2.397 257,621 +0.01(+0.32%)
Feb 03, 2009 2.395 2.417 2.327 2.390 207,449 -0.01(-0.52%)
Feb 02, 2009 2.395 2.506 2.334 2.402 357,194 -0.03(-1.04%)
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%)
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.