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

Pioneer High Income Trust (NY: PHT )

7.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 3.102 3.125 3.070 3.085 320,471 -0.01(-0.32%)
Aug 28, 2009 3.107 3.113 3.075 3.095 228,831 -0.01(-0.48%)
Aug 27, 2009 3.110 3.120 3.087 3.110 224,143 -0.01(-0.32%)
Aug 26, 2009 3.100 3.125 3.082 3.120 246,229 +0.01(+0.32%)
Aug 25, 2009 3.082 3.110 3.077 3.110 202,113 +0.03(+0.89%)
Aug 24, 2009 3.072 3.110 3.062 3.082 340,033 +0.05(+1.65%)
Aug 21, 2009 2.990 3.035 2.990 3.032 282,796 +0.05(+1.76%)
Aug 20, 2009 3.010 3.010 2.962 2.980 197,896 -0.01(-0.33%)
Aug 19, 2009 3.007 3.007 2.937 2.990 459,455 -0.04(-1.32%)
Aug 18, 2009 2.965 3.030 2.962 3.030 324,051 +0.09(+3.15%)
Aug 17, 2009 2.997 2.997 2.902 2.937 521,564 -0.13(-4.39%)
Aug 14, 2009 3.097 3.107 3.040 3.072 242,092 -0.03(-0.81%)
Aug 13, 2009 3.092 3.105 3.035 3.097 298,029 +0.00(+0.09%)
Aug 12, 2009 3.060 3.094 3.057 3.094 248,661 +0.00(+0.15%)
Aug 11, 2009 3.097 3.109 3.065 3.090 382,700 -0.00(-0.05%)
Aug 10, 2009 2.980 3.127 2.957 3.091 350,145 +0.07(+2.20%)
Aug 07, 2009 2.955 3.052 2.955 3.025 418,451 +0.08(+2.89%)
Aug 06, 2009 2.940 2.975 2.925 2.940 357,790 +0.00(+0.00%)
Aug 05, 2009 2.875 2.997 2.850 2.940 315,102 +0.00(+0.00%)
Aug 04, 2009 2.920 2.947 2.915 2.940 280,608 +0.00(+0.00%)
Aug 03, 2009 2.800 2.942 2.775 2.940 425,632 +0.05(+1.64%)
Jul 31, 2009 2.905 2.907 2.862 2.892 543,470 -0.00(-0.09%)
Jul 30, 2009 2.830 2.970 2.830 2.895 521,928 -0.02(-0.77%)
Jul 29, 2009 2.930 2.930 2.905 2.917 254,413 -0.01(-0.43%)
Jul 28, 2009 2.952 2.985 2.925 2.930 265,202 -0.02(-0.59%)
Jul 27, 2009 2.872 2.972 2.862 2.947 552,527 +0.02(+0.60%)
Jul 24, 2009 2.905 2.935 2.865 2.930 245,833 +0.01(+0.34%)
Jul 23, 2009 2.837 2.922 2.832 2.920 359,746 +0.07(+2.55%)
Jul 22, 2009 2.837 2.857 2.825 2.847 224,495 -0.00(-0.09%)
Jul 21, 2009 2.822 2.850 2.815 2.850 300,617 +0.04(+1.33%)
Jul 20, 2009 2.802 2.835 2.802 2.812 187,796 +0.02(+0.63%)
Jul 17, 2009 2.795 2.805 2.780 2.795 137,735 -0.01(-0.36%)
Jul 16, 2009 2.820 2.820 2.765 2.805 257,009 -0.03(-0.97%)
Jul 15, 2009 2.792 2.835 2.765 2.832 297,885 +0.05(+1.80%)
Jul 14, 2009 2.757 2.857 2.755 2.782 258,934 +0.03(+1.00%)
Jul 13, 2009 2.760 2.767 2.727 2.755 346,317 -0.04(-1.34%)
Jul 10, 2009 2.762 2.830 2.750 2.792 376,040 +0.02(+0.63%)
Jul 09, 2009 2.765 2.810 2.760 2.775 204,801 +0.02(+0.54%)
Jul 08, 2009 2.825 2.825 2.742 2.760 285,860 -0.08(-2.65%)
Jul 07, 2009 2.795 2.840 2.775 2.835 218,942 +0.04(+1.43%)
Jul 06, 2009 2.825 2.845 2.715 2.795 471,892 -0.03(-1.06%)
Jul 02, 2009 2.790 2.830 2.772 2.825 144,196 +0.02(+0.71%)
Jul 01, 2009 2.795 2.820 2.765 2.805 383,560 +0.01(+0.27%)
Jun 30, 2009 2.787 2.820 2.757 2.797 445,218 +0.02(+0.81%)
Jun 29, 2009 2.825 2.835 2.750 2.775 246,685 -0.04(-1.25%)
Jun 26, 2009 2.832 2.845 2.792 2.810 232,547 -0.02(-0.79%)
Jun 25, 2009 2.770 2.895 2.770 2.832 449,206 +0.05(+1.61%)
Jun 24, 2009 2.727 2.805 2.727 2.787 383,092 +0.05(+1.92%)
Jun 23, 2009 2.705 2.740 2.702 2.735 252,537 +0.03(+1.11%)
Jun 22, 2009 2.740 2.740 2.700 2.705 242,904 -0.04(-1.28%)
Jun 19, 2009 2.722 2.760 2.717 2.740 214,942 +0.02(+0.64%)
Jun 18, 2009 2.730 2.747 2.687 2.722 244,820 -0.02(-0.73%)
Jun 17, 2009 2.750 2.762 2.712 2.742 209,533 -0.00(-0.18%)
Jun 16, 2009 2.755 2.777 2.737 2.747 212,778 -0.00(-0.09%)
Jun 15, 2009 2.830 2.832 2.740 2.750 365,799 -0.13(-4.51%)
Jun 12, 2009 2.865 2.910 2.840 2.880 388,761 +0.06(+2.31%)
Jun 11, 2009 2.800 2.867 2.790 2.815 331,300 +0.02(+0.54%)
Jun 10, 2009 2.757 2.815 2.750 2.800 328,016 +0.05(+1.73%)
Jun 09, 2009 2.725 2.795 2.687 2.752 591,458 +0.05(+2.04%)
Jun 08, 2009 2.707 2.735 2.697 2.697 509,351 -0.05(-1.91%)
Jun 05, 2009 2.715 2.783 2.702 2.750 516,668 +0.05(+1.95%)
Jun 04, 2009 2.655 2.697 2.637 2.697 385,997 +0.04(+1.70%)
Jun 03, 2009 2.662 2.670 2.625 2.652 476,060 -0.03(-1.03%)
Jun 02, 2009 2.687 2.687 2.650 2.680 387,321 +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.