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

Pioneer High Income Trust (NY: PHT )

7.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
Jun 01, 2009 2.689 2.727 2.667 2.687 403,577 +0.01(+0.28%)
May 29, 2009 2.689 2.701 2.657 2.679 412,917 -0.03(-1.02%)
May 28, 2009 2.672 2.720 2.657 2.707 204,348 +0.04(+1.32%)
May 27, 2009 2.662 2.737 2.657 2.672 371,581 -0.01(-0.19%)
May 26, 2009 2.584 2.684 2.584 2.677 263,776 +0.07(+2.71%)
May 22, 2009 2.609 2.643 2.579 2.606 334,590 -0.02(-0.77%)
May 21, 2009 2.563 2.659 2.563 2.626 187,740 +0.03(+0.97%)
May 20, 2009 2.571 2.619 2.566 2.601 274,971 +0.04(+1.37%)
May 19, 2009 2.561 2.566 2.518 2.566 323,733 +0.03(+1.09%)
May 18, 2009 2.503 2.556 2.480 2.538 346,936 +0.07(+2.96%)
May 15, 2009 2.485 2.490 2.425 2.465 120,163 +0.00(+0.10%)
May 14, 2009 2.417 2.488 2.382 2.463 304,520 +0.03(+1.14%)
May 13, 2009 2.511 2.520 2.412 2.435 396,282 -0.12(-4.54%)
May 12, 2009 2.566 2.589 2.528 2.551 437,078 -0.02(-0.59%)
May 11, 2009 2.606 2.606 2.523 2.566 405,566 -0.06(-2.21%)
May 08, 2009 2.574 2.634 2.543 2.624 345,232 +0.06(+2.16%)
May 07, 2009 2.543 2.621 2.483 2.569 853,188 +0.06(+2.31%)
May 06, 2009 2.493 2.533 2.460 2.511 473,588 +0.03(+1.12%)
May 05, 2009 2.460 2.493 2.443 2.483 296,197 +0.01(+0.22%)
May 04, 2009 2.465 2.490 2.445 2.477 629,905 +0.14(+5.83%)
May 01, 2009 2.304 2.387 2.274 2.341 539,744 +0.04(+1.71%)
Apr 30, 2009 2.299 2.354 2.289 2.302 551,058 +0.00(+0.11%)
Apr 29, 2009 2.276 2.317 2.274 2.299 466,619 +0.02(+1.00%)
Apr 28, 2009 2.249 2.314 2.249 2.276 393,883 -0.01(-0.22%)
Apr 27, 2009 2.249 2.304 2.236 2.281 552,742 +0.03(+1.46%)
Apr 24, 2009 2.261 2.317 2.236 2.249 516,028 -0.02(-0.67%)
Apr 23, 2009 2.211 2.264 2.208 2.264 205,745 +0.05(+2.16%)
Apr 22, 2009 2.216 2.264 2.216 2.216 154,962 -0.01(-0.34%)
Apr 21, 2009 2.148 2.234 2.140 2.224 262,469 +0.07(+3.40%)
Apr 20, 2009 2.216 2.226 2.138 2.150 303,011 -0.10(-4.26%)
Apr 17, 2009 2.259 2.266 2.229 2.246 399,197 +0.03(+1.25%)
Apr 16, 2009 2.168 2.239 2.163 2.218 309,401 +0.05(+2.32%)
Apr 15, 2009 2.153 2.186 2.143 2.168 189,944 -0.01(-0.35%)
Apr 14, 2009 2.171 2.203 2.171 2.176 229,179 -0.04(-1.59%)
Apr 13, 2009 2.178 2.241 2.128 2.211 577,430 +0.00(+0.00%)
Apr 09, 2009 2.246 2.246 2.178 2.211 310,211 +0.07(+3.29%)
Apr 08, 2009 2.070 2.151 2.070 2.140 281,555 +0.07(+3.41%)
Apr 07, 2009 2.052 2.075 2.052 2.070 136,711 -0.01(-0.24%)
Apr 06, 2009 2.075 2.085 2.060 2.075 254,067 -0.01(-0.36%)
Apr 03, 2009 2.077 2.095 2.045 2.083 295,224 -0.02(-0.72%)
Apr 02, 2009 2.072 2.120 2.067 2.098 205,507 +0.03(+1.59%)
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.